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 22 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 171 105 66 9,462 5,065 4,397 16
AAC AAC TECH (02018) 1,784 890 894 23,129 10,386 12,743 48
ACC ANHUI CONCH (00914) 1,813 1,111 702 22,925 10,514 12,411 33
AIA AIA (01299) 4,081 2,084 1,997 92,715 46,030 46,685 32
AIR AIR CHINA (00753) 326 176 150 23,102 9,460 13,642 46
AKS AKESO (09926) 405 189 216 1,973 916 1,057 45
ALB BABA (09988) 68,889 34,920 33,969 1,818,532 730,328 1,088,204 38
ALC ALUMINUM CORP OF CHINA (02600) 835 658 177 45,659 21,829 23,830 52
ALH ALI HEALTH (00241) 2,235 1,051 1,184 77,261 41,478 35,783 61
AMC CAM CSI300 (03188) 281 44 237 24,518 10,264 14,254 18
ANA ANTA SPORTS (02020) 4,766 2,060 2,706 134,974 59,287 75,687 31
BCM BANK OF COMM CO LTD (03328) 255 178 77 17,047 6,617 10,430 19
BEA BANK OF EAST ASIA (00023) 1,303 1,253 50 12,138 4,545 7,593 20
BIU BIDU (09888) 64,436 28,870 35,566 818,432 383,285 435,147 59
BLI BILIBILI (09626) 11,475 7,053 4,422 152,375 68,663 83,712 58
BOC BOC HK (HLDGS) LTD (02388) 544 208 336 31,041 13,108 17,933 19
BOM BEONE MEDICINES (06160) 423 195 228 2,748 1,466 1,282 39
BUD BUD APAC (01876) 864 726 138 17,091 6,279 10,812 22
BYA BYD (ADJ-A) (01211) 146 63 83 6,487 2,603 3,884 34
BYD BYD COMPANY (01211) 14,317 4,659 9,658 463,973 196,524 267,449 35
BYE BYD ELECTRONIC (00285) 384 169 215 27,286 11,466 15,820 39
CAT CATL (03750) 19,294 7,391 11,903 153,971 68,538 85,433 46
CCC CHINA COMM CONS (01800) 414 39 375 29,609 15,376 14,233 21
CCE CHINA COAL (01898) 487 313 174 17,084 7,442 9,642 33
CDA CHINA CINDA (01359) 58 38 20 3,978 2,402 1,576 43
CGN CGN POWER (01816) 274 170 104 6,551 2,918 3,633 31
CHQ CHINA HONGQIAO (01378) 247 159 88 6,985 3,180 3,805 46
CHT CHINA MOBILE LTD (00941) 9,336 4,791 4,545 189,488 99,969 89,519 20
CHU CHINA UNICOM LTD (00762) 911 726 185 47,045 25,919 21,126 22
CIT CITIC (00267) 272 183 89 20,370 14,448 5,922 22
CKH CKH HOLDINGS (00001) 4,062 3,440 622 58,332 37,137 21,195 28
CKP CK ASSET (01113) 815 593 222 10,318 5,615 4,703 21
CLI CHINA LIFE INSURANCE (02628) 14,756 5,968 8,788 295,663 133,305 162,358 44
CLP CLP HOLDINGS LTD (00002) 1,025 511 514 14,840 7,659 7,181 14
CMB CM BANK (03968) 12,793 2,933 9,860 169,676 61,050 108,626 21
CNC CNOOC LTD (00883) 25,146 15,599 9,547 260,159 144,251 115,908 36
COG COUNTRY GARDEN (02007) 567 196 371 11,633 4,091 7,542 65
COL CHINA OVERSEAS (00688) 389 174 215 24,014 9,759 14,255 31
COS COSCO SHIP HOLD (01919) 289 161 128 23,688 8,426 15,262 27
CPA CATHAY PACIFIC AIRWAYS (00293) 1,163 720 443 30,007 10,755 19,252 24
CPC CHINA PETROL & CHEM COR (00386) 8,144 6,347 1,797 200,983 96,215 104,768 36
CPI CPIC (02601) 420 181 239 48,626 20,834 27,792 41
CRC CHINA RAIL CONS (01186) 70 70 0 48,236 38,310 9,926 21
CRG CHINA RAILWAY (00390) 647 600 47 31,858 16,992 14,866 28
CRL CHINA RES LAND (01109) 1,254 464 790 58,501 29,813 28,688 32
CRP CHINA RES POWER (00836) 679 570 109 13,605 7,470 6,135 18
CSA CSOP A50 ETF (02822) 201 169 32 9,915 4,815 5,100 17
CSE CHINA SHENHUA (01088) 1,209 638 571 43,588 19,377 24,211 24
CSP CSPC PHARMA (01093) 3,852 2,662 1,190 137,902 77,214 60,688 44
CTB CITIC BANK (00998) 196 16 180 47,883 22,901 24,982 23
CTC CHINA TELECOM CORP LTD (00728) 326 108 218 50,001 26,219 23,782 22
CTS CITIC SEC (06030) 1,195 1,085 110 36,461 17,029 19,432 37
DFM DONGFENG GROUP (00489) 5,644 5,390 254 26,186 21,380 4,806 33
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 149
GAC GAC GROUP (02238) 37 29 8 7,252 3,740 3,512 42
GAH GEELY AUTO (00175) 999 356 643 38,190 17,705 20,485 33
GHL XINYI GLASS (00868) 297 214 83 6,294 3,084 3,210 36
GJA HAI CAP. ADJ. (02611) 5 0 5 174 68 106 42
GLI GANFENG LITHIUM (01772) 2,675 1,083 1,592 92,221 51,342 40,879 71
GLX GALAXY ENT (00027) 1,419 765 654 37,902 19,725 18,177 29
GWM GWMOTOR (02333) 1,450 465 985 57,174 27,192 29,982 35
HCF HSCEI ETF (02828) 204 65 139 28,647 13,783 14,864 18
HDO HAIDILAO (06862) 535 469 66 28,696 15,580 13,116 34
HEH POWER ASSETS (00006) 558 297 261 8,113 3,589 4,524 24
HES HAIER SMART HOME (06690) 388 313 75 10,210 5,501 4,709 25
HEX HK EXCHANGES & CLEARING (00388) 14,214 7,634 6,580 416,284 230,901 185,383 22
HGN HENGAN INT'L (01044) 150 65 85 4,986 2,491 2,495 24
HKB HSBC HOLDINGS PLC (00005) 5,887 3,010 2,877 396,311 170,146 226,165 24
HKG HONG KONG & CHINA GAS (00003) 619 306 313 25,661 9,811 15,850 13
HLD HENDERSON LAND DEV LTD (00012) 600 374 226 20,855 8,445 12,410 25
HNP HUANENG POWER INT INC (00902) 3,520 3,376 144 44,817 26,652 18,165 31
HOS HUA HONG SEMI (01347) 2,105 1,118 987 20,960 9,763 11,197 71
HRB HORIZON ROBOTICS (09660) 1,477 668 809 3,949 1,290 2,659 52
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 60
INB INNOVENT BIO (01801) 358 230 128 17,075 5,885 11,190 45
JDC JD (09618) 19,120 14,096 5,024 444,106 179,536 264,570 32
JDH JD HEALTH (06618) 559 131 428 20,605 8,898 11,707 44
JXC JIANGXI COPPER (00358) 1,115 706 409 47,574 20,952 26,622 61
KDS KINGDEE INT'L (00268) 552 445 107 23,178 10,910 12,268 50
KLE KUNLUN ENERGY (00135) 424 121 303 6,696 2,290 4,406 22
KSO KINGSOFT (03888) 393 178 215 31,542 17,262 14,280 36
KST KUAISHOU (01024) 12,884 6,117 6,767 356,080 171,413 184,667 58
LAO LAOPU GOLD (06181) 797 502 295 2,625 1,400 1,225 55
LAU LI AUTO (02015) 16,421 7,184 9,237 228,186 95,145 133,041 42
LEN LENOVO GROUP (00992) 6,840 826 6,014 203,062 100,572 102,490 38
LNI LI NING (02331) 3,013 1,634 1,379 125,162 61,849 63,313 40
LNK LINK REIT (00823) 1,583 1,150 433 50,135 27,410 22,725 16
MDG MIDEA GROUP (00300) 1,234 596 638 18,182 8,350 9,832 24
MEN MENGNIU DAIRY (02319) 493 273 220 26,637 13,899 12,738 32
MET MEITUAN DIANPING (03690) 50,336 25,787 24,549 1,335,645 681,469 654,176 35
MGM MGM CHINA (02282) 1,011 963 48 31,343 22,444 8,899 39
MIU XIAOMI (01810) 77,967 46,207 31,760 1,483,435 816,849 666,586 41
MOL CMOC (03993) 180 144 36 5,089 2,218 2,871 53
MSB MINSHENG BANK (01988) 24 0 24 7,225 4,035 3,190 26
MTR MTR CORPORATION LTD (00066) 1,568 570 998 21,369 9,561 11,808 21
NBM CNBM (03323) 1,893 1,340 553 30,283 11,905 18,378 40
NCL NCI (01336) 370 162 208 16,252 7,270 8,982 42
NFU NONGFU SPRING (09633) 391 165 226 9,541 4,658 4,883 31
NTE NTES (09999) 1,899 941 958 32,039 15,216 16,823 37
NWD NEW WORLD DEV CO LTD (00017) 3,108 1,245 1,863 86,473 25,021 61,452 96
ORT NEW ORIENTAL (09901) 456 198 258 5,436 3,067 2,369 66
PAI PING AN INSURANCE LTD (02318) 30,875 18,235 12,640 888,975 445,526 443,449 37
PEC PETROCHINA CO LTD (00857) 20,198 15,251 4,947 528,292 253,837 274,455 28
PEN XPENG (09868) 16,091 8,615 7,476 294,709 127,956 166,753 52
PHT PA GOODDOCTOR (01833) 963 605 358 35,365 21,125 14,240 53
PIC PICC P&C (02328) 1,024 420 604 13,638 5,433 8,205 29
PIN PICC GROUP (01339) 154 93 61 6,270 2,412 3,858 31
POP POP MART (09992) 37,130 19,985 17,145 322,274 145,429 176,845 52
SAN SANDS CHINA LTD (01928) 4,896 1,170 3,726 83,891 35,970 47,921 35
SBO SINO BIOPHARM (01177) 71 44 27 14,484 7,899 6,585 36
SET SENSETIME (00020) 111 65 46 26,332 17,437 8,895 43
SHK SUN HUNG KAI PPT LTD (00016) 2,787 1,344 1,443 24,949 11,087 13,862 27
SHL XINYI SOLAR (00968) 901 585 316 37,727 15,493 22,234 44
SHZ SHENZHOU INTL (02313) 269 175 94 16,858 7,406 9,452 33
SMC SMIC (00981) 6,620 3,281 3,339 74,325 34,142 40,183 53
SNO SUNNY OPT (02382) 1,260 458 802 55,236 24,808 30,428 38
SNP SINOPHARM (01099) 46 28 18 10,216 5,276 4,940 24
SUN SUNAC (01918) 1,068 870 198 15,263 6,898 8,365 59
SWA SWIRE PACIFIC LTD 'A' (00019) 299 250 49 4,582 2,314 2,268 26
TCH TENCENT HOLDINGS LTD (00700) 102,320 62,947 39,373 1,532,736 805,581 727,155 25
TIC TECHTRONIC IND (00669) 388 190 198 16,647 10,108 6,539 28
TRF TRACKER FUND OF HK (02800) 884 273 611 37,487 19,724 17,763 18
TRP TRIP.COM (09961) 4,231 2,316 1,915 85,508 36,180 49,328 34
VNK CHINA VANKE (02202) 7,614 128 7,486 150,952 22,916 128,036 66
WEB WB (09898) 0 0 0 1,848 220 1,628 25
WHD WHG (ADJ-B) (00288) 0 0 0 232 6 226 26
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 26
WHG WH GROUP (00288) 166 57 109 2,910 1,283 1,627 27
WHL THE WHARF (HLDGS) LTD (00004) 147 87 60 1,203 642 561 25
WWC WANT WANT CHINA (00151) 55 45 10 4,254 1,536 2,718 27
WXA WUXI APPTEC (02359) 75 40 35 3,223 1,555 1,668 45
WXB WUXI BIO (02269) 4,413 2,925 1,488 198,733 90,464 108,269 45
XAB ABC ($0.001) (01288) 475 279 196 30,024 13,452 16,572 21
XBC BANK OF CHINA ($0.001) (03988) 23,215 11,760 11,455 732,378 378,932 353,446 16
XCC CCB ($0.001) (00939) 8,656 4,907 3,749 589,156 238,891 350,265 19
XIC ICBC ($0.001) (01398) 8,313 4,048 4,265 479,885 230,768 249,117 22
XPB PSBC ($0.001) (01658) 18 0 18 8,795 4,097 4,698 20
XTW CHINA TOWER ($0.001) (00788) 391 140 251 51,150 32,866 18,284 21
YZC YANKUANG ENERGY (01171) 277 183 94 26,144 12,119 14,025 33
ZAO ZA ONLINE (06060) 1,150 1,028 122 27,019 14,913 12,106 41
ZJG ZIJIN GOLD INTL (02259) 807 369 438 3,608 1,903 1,705 50
ZJM ZIJIN MINING GROUP (02899) 5,257 2,351 2,906 86,152 35,017 51,135 46
ZSH ZHONGSHENG HLDG (00881) 226 134 92 9,336 4,544 4,792 41
TOTAL 831,837 447,266 384,571 18,396,463 8,779,379 9,617,084
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30MAR26 720.00 10,466 2.77 29 3.47 3.05 5,481 +0.61 +28.24
C XBC 30MAR26 4.80 8,860 0.037 17 0.043 0.043 27,446 -0.001 -2.632
P XBC 30MAR26 4.20 8,750 0.033 17 0.040 0.040 15,003 -0.005 -13.158
C MIU 29JAN26 37.00 7,230 0.20 39 0.29 0.12 12,226 -0.06 -23.08
C MIU 26FEB26 37.00 6,956 0.78 32 0.97 0.65 7,978 -0.09 -10.34
P BIU 30DEC26 145.00 6,250 18.81 46 0.00 0.00 6,370 -2.13 -10.17
C MET 29JAN26 97.50 5,406 1.37 29 1.68 1.20 6,942 -0.37 -21.26
C TCH 29APR26 690.00 5,336 7.89 27 9.10 7.60 5,378 -0.17 -2.11
P BIU 29JAN26 140.00 5,168 0.11 50 0.32 0.25 7,800 -0.41 -78.85
C MET 30MAR26 97.50 4,349 5.91 35 5.98 5.66 13,968 -0.42 -6.64
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 23JAN26 490.00 0 0.28 133 0.00 0.00 135 +0.27 +2,700.00
C HEX 23JAN26 500.00 0 0.27 148 0.00 0.00 0 +0.26 +2,600.00
C HEX 23JAN26 510.00 0 0.26 163 0.00 0.00 0 +0.25 +2,500.00
C HEX 23JAN26 520.00 0 0.25 176 0.00 0.00 0 +0.24 +2,400.00
C HEX 23JAN26 530.00 0 0.24 189 0.00 0.00 0 +0.23 +2,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P BIU 23JAN26 147.50 92 0.01 62 0.12 0.12 652 -0.52 -98.11
P BIU 23JAN26 150.00 59 0.04 61 0.26 0.08 247 -1.03 -96.26
P BIU 23JAN26 145.00 105 0.01 73 0.09 0.07 584 -0.22 -95.65
P HKB 23JAN26 122.50 0 0.01 46 0.00 0.00 362 -0.21 -95.45
P ALB 23JAN26 157.50 881 0.02 40 0.21 0.11 4,139 -0.40 -95.24
* 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$ 16.13
29JAN26 9.75 C 0.00 0.00 0.00 6.38 -0.19 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.13 -0.19 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.64 -0.18 122 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.14 -0.19 109 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.76 +0.06 175 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.14 -0.06 62 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.69 0.00 57 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.17 -0.06 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.65 -0.05 19 0 5 0
29JAN26 16.00 C 0.20 0.23 0.20 0.23 -0.06 16 3 449 0
29JAN26 16.50 C 0.04 0.04 0.04 0.04 -0.03 17 17 200 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 164 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.39 -0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.14 -0.23 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.65 -0.17 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.15 -0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.76 +0.04 74 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.14 -0.06 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.66 -0.05 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.17 -0.06 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.69 -0.04 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.19 -0.05 15 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.75 -0.05 15 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.40 -0.05 15 0 15 0
26FEB26 16.50 C 0.17 0.18 0.17 0.19 -0.02 16 45 102 0
26FEB26 17.00 C 0.09 0.09 0.08 0.07 -0.01 16 32 1,204 +2
26FEB26 17.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.14 -0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.89 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.63 -0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.39 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.14 -0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.89 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.65 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.40 -0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.15 -0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.65 -0.17 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.16 -0.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.76 +0.03 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.17 -0.05 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.67 -0.06 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.70 -0.04 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.72 -0.05 14 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.24 -0.09 12 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.87 -0.06 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.55 -0.04 15 0 38 0
30MAR26 16.50 C 0.00 0.00 0.00 0.33 -0.03 16 0 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.15 - 0 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 5.67 -0.15 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.17 -0.16 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.76 +0.03 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.69 -0.07 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.20 -0.06 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.76 -0.06 12 0 0 0
29APR26 15.00 C 1.37 1.37 1.37 1.35 -0.03 15 6 6 +6
29APR26 15.50 C 0.00 0.00 0.00 0.97 -0.05 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.67 -0.03 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.43 -0.04 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.28 -0.03 16 0 0 0
29APR26 17.50 C 0.19 0.19 0.19 0.16 -0.02 16 2 3 +2
29APR26 18.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.18 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.93 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.65 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.40 -0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.20 -0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.68 -0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.20 -0.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.76 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.84 +0.06 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.22 -0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.31 -0.04 10 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.89 -0.05 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.51 -0.02 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.18 -0.01 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.89 0.00 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.65 -0.02 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.47 -0.01 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.34 +0.01 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 +0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 22 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 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.46 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.22 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.73 -0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.24 -0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.76 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.28 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.84 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.34 -0.09 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.90 -0.06 9 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.48 -0.06 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.09 -0.03 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.74 -0.07 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.42 -0.04 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 -0.01 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.90 0.00 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 +0.01 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 -0.01 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 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 6.25 -0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.77 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.24 -0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.81 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.41 -0.12 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 -0.09 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.67 +0.05 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.29 +0.06 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.94 0.00 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.62 +0.05 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 +0.01 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 0.00 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.86 -0.01 18 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.01 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 0.00 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 +0.01 18 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 +0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.02 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 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 130 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 105 5,065 +10
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 254 0
29JAN26 16.00 P 0.12 0.12 0.12 0.09 -0.01 16 17 1,053 -17
29JAN26 16.50 P 0.44 0.44 0.41 0.40 +0.03 17 21 118 -1
29JAN26 17.00 P 0.00 0.00 0.00 0.88 +0.06 24 0 90 0
29JAN26 17.50 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.88 +0.04 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.38 +0.06 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.88 -0.02 61 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.38 -0.04 69 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.87 +0.05 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.87 +0.05 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.88 +0.06 117 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.95 +0.01 170 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.88 -0.06 140 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.87 -0.07 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 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 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 29 0
26FEB26 15.50 P 0.09 0.09 0.09 0.09 +0.01 16 4 127 0
26FEB26 16.00 P 0.00 0.00 0.00 0.24 +0.02 16 0 77 0
26FEB26 16.50 P 0.00 0.00 0.00 0.52 +0.05 16 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.93 +0.05 18 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 1.40 +0.06 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.88 +0.04 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.38 -0.01 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.88 -0.02 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.47 +0.05 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.88 -0.05 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.88 -0.08 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.87 +0.05 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.88 -0.08 59 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.95 +0.01 80 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.88 -0.06 70 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.88 -0.06 75 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 64 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 54 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 24 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 16 0 73 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 0.00 16 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.18 +0.01 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.36 +0.03 16 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.64 +0.04 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.00 +0.05 17 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.44 +0.05 19 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.90 +0.05 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.40 +0.01 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.88 -0.02 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.47 +0.05 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.88 -0.05 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.88 -0.08 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.88 +0.06 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.88 -0.08 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.95 +0.01 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.88 -0.06 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.88 -0.06 58 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 - 41 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 33 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 23 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 +0.02 17 0 4 0
29APR26 16.00 P 0.44 0.44 0.44 0.44 +0.02 16 3 7 +3
29APR26 16.50 P 0.00 0.00 0.00 0.72 +0.03 17 0 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.07 +0.03 17 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.48 +0.04 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.92 +0.04 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.41 +0.02 22 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.88 -0.02 22 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.47 +0.05 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.88 -0.05 27 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.88 -0.08 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.88 +0.06 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.88 -0.08 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.95 +0.01 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.89 -0.05 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.88 -0.06 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 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 18 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 0.04 +0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 +0.03 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.40 +0.03 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.61 +0.04 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.88 +0.08 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.21 +0.06 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.58 +0.06 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.00 +0.06 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.46 +0.07 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.88 -0.02 18 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.47 +0.05 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.90 -0.03 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.88 -0.08 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.88 +0.06 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.90 -0.06 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.95 +0.01 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.89 -0.05 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.90 -0.04 46 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 23 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 0.02 +0.01 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 +0.02 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 +0.02 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 +0.03 17 0 5 0
29SEP26 16.00 P 0.76 0.78 0.76 0.75 +0.05 17 18 23 +18
29SEP26 16.50 P 0.00 0.00 0.00 1.04 +0.06 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.35 +0.07 18 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.70 +0.06 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.09 +0.06 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.52 +0.09 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.98 +0.08 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 +0.05 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.95 +0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 -0.01 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.91 +0.09 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.91 -0.05 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.95 +0.01 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.91 -0.03 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.90 -0.04 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 +0.02 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 +0.03 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 +0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 +0.02 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 +0.02 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.82 +0.06 18 0 2 0
30DEC26 16.00 P 1.04 1.04 1.04 1.08 +0.11 19 3 18 +3
30DEC26 16.50 P 0.00 0.00 0.00 1.35 +0.08 19 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 +0.09 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 +0.07 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.37 +0.08 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.76 +0.07 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.17 +0.07 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.60 +0.07 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.06 +0.07 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.02 +0.06 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.95 +0.09 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.99 +0.03 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.95 +0.01 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.95 +0.01 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.95 +0.01 36 0 0 0
TOTAL PUT 66 4,397 +6
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$ 38.42
29JAN26 28.00 C 0.00 0.00 0.00 10.44 +1.04 85 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.44 +0.79 75 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.42 +0.87 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.44 +1.04 56 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.44 +0.91 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.45 +1.05 49 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.47 +0.85 48 0 47 0
29JAN26 35.00 C 3.58 3.58 3.55 3.53 +0.95 48 15 78 0
29JAN26 36.00 C 2.69 2.69 2.69 2.61 +0.67 44 17 110 0
29JAN26 37.00 C 1.33 1.76 1.33 1.94 +0.65 51 53 162 -14
29JAN26 38.00 C 0.93 1.20 0.63 1.29 +0.47 49 105 568 +57
29JAN26 39.00 C 0.54 0.70 0.38 0.79 +0.29 48 82 406 +32
29JAN26 40.00 C 0.30 0.49 0.29 0.43 +0.17 47 120 423 +52
29JAN26 41.00 C 0.12 0.24 0.12 0.24 +0.10 48 59 124 -44
29JAN26 42.00 C 0.12 0.12 0.12 0.12 +0.05 48 1 161 0
29JAN26 43.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 170 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 156 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 111 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.51 +0.93 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.53 +0.85 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.57 +0.87 44 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 7.76 +0.92 53 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.73 +0.80 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.91 +1.00 47 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.83 +0.66 38 0 20 0
26FEB26 35.00 C 0.00 0.00 0.00 4.26 +0.79 45 0 5 0
26FEB26 36.00 C 3.10 3.10 3.10 3.62 +0.77 46 1 54 +1
26FEB26 37.00 C 2.38 2.99 2.38 2.95 +0.66 45 65 490 +64
26FEB26 38.00 C 1.69 1.69 1.69 2.40 +0.59 45 15 361 0
26FEB26 39.00 C 0.00 0.00 0.00 1.91 +0.49 44 0 111 0
26FEB26 40.00 C 0.97 1.60 0.97 1.42 +0.31 42 57 191 +39
26FEB26 41.00 C 0.89 1.18 0.73 1.16 +0.31 44 61 300 +15
26FEB26 42.00 C 0.00 0.00 0.00 0.88 +0.25 44 0 163 0
26FEB26 43.00 C 0.43 0.51 0.43 0.67 +0.21 44 12 118 +6
26FEB26 44.00 C 0.50 0.55 0.50 0.49 +0.15 44 35 143 -23
26FEB26 45.00 C 0.37 0.37 0.37 0.36 +0.12 44 1 147 +1
26FEB26 46.00 C 0.00 0.00 0.00 0.26 +0.09 44 0 153 0
26FEB26 47.00 C 0.00 0.00 0.00 0.19 +0.07 44 0 51 0
26FEB26 48.00 C 0.00 0.00 0.00 0.13 +0.04 43 0 15 0
26FEB26 49.00 C 0.14 0.14 0.13 0.09 +0.03 43 2 68 +1
30MAR26 20.00 C 0.00 0.00 0.00 18.54 +1.00 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.67 +1.03 79 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.54 +0.91 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.50 +0.86 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.66 +0.99 61 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.60 +0.87 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.53 +0.84 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.59 +1.00 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.63 +0.81 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.95 +0.95 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.62 +0.54 29 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.91 +0.58 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.38 +0.85 50 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.23 +0.51 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.70 +0.67 45 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 5.15 +0.90 48 0 0 0
30MAR26 36.00 C 3.49 4.40 3.49 4.45 +0.72 46 2 16 +1
30MAR26 37.00 C 0.00 0.00 0.00 3.90 +0.69 47 0 45 0
30MAR26 38.00 C 0.00 0.00 0.00 3.38 +0.64 47 0 283 0
30MAR26 39.00 C 2.45 2.45 2.45 2.91 +0.57 46 2 73 +1
30MAR26 40.00 C 1.83 1.83 1.83 2.49 +0.50 46 24 58 +6
30MAR26 41.00 C 0.00 0.00 0.00 2.11 +0.43 46 0 1,204 0
30MAR26 42.00 C 1.55 1.67 1.55 1.78 +0.36 46 5 95 +3
30MAR26 43.00 C 1.27 1.28 1.27 1.49 +0.31 46 30 51 -30
30MAR26 44.00 C 1.09 1.09 1.09 1.25 +0.28 46 15 53 -9
30MAR26 45.00 C 0.82 1.10 0.82 1.04 +0.24 46 4 40 -2
30MAR26 46.00 C 0.00 0.00 0.00 0.86 +0.21 46 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.71 +0.18 46 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 0.58 +0.15 46 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.47 +0.12 45 0 201 0
30MAR26 50.00 C 0.00 0.00 0.00 0.38 +0.10 45 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.23 +0.07 46 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.08 +0.03 46 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 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 57 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 10.94 - 45 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 10.24 +0.86 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.92 +0.54 36 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.33 +0.60 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.39 +0.48 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.68 +0.47 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.13 +0.54 44 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.63 +0.84 46 0 0 0
29APR26 36.00 C 4.43 4.43 4.43 4.96 +0.66 45 40 40 +40
29APR26 37.00 C 0.00 0.00 0.00 4.51 +0.72 46 0 0 0
29APR26 38.00 C 3.45 3.45 3.45 4.00 +0.67 46 15 30 0
29APR26 39.00 C 3.19 3.19 3.19 3.54 +0.61 46 15 45 0
29APR26 40.00 C 0.00 0.00 0.00 3.12 +0.55 46 0 47 0
29APR26 41.00 C 2.26 2.26 2.26 2.74 +0.49 46 1 18 +1
29APR26 42.00 C 0.00 0.00 0.00 2.39 +0.43 46 0 31 0
29APR26 43.00 C 1.81 1.81 1.81 2.08 +0.39 46 15 47 -15
29APR26 44.00 C 1.64 1.64 1.64 1.80 +0.34 45 2 29 -1
29APR26 45.00 C 0.00 0.00 0.00 1.56 +0.31 45 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 1.35 +0.28 45 0 12 0
29APR26 47.00 C 0.00 0.00 0.00 1.16 +0.25 45 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.99 +0.21 45 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.85 +0.19 45 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 12.25 +1.19 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.41 +0.75 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.51 +0.84 45 0 0 0
29JUN26 30.00 C 9.00 9.00 9.00 9.48 +0.38 41 2 3 -2
29JUN26 31.00 C 0.00 0.00 0.00 9.11 +0.74 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.37 +0.69 46 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.36 +0.42 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.81 +0.50 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.23 +0.38 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.68 +0.40 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.14 +0.39 43 0 22 0
29JUN26 38.00 C 0.00 0.00 0.00 4.87 +0.57 45 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.42 +0.49 45 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.06 +0.52 46 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 3.63 +0.42 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 3.30 +0.42 45 0 27 0
29JUN26 43.00 C 2.61 2.61 2.61 2.99 +0.38 46 1 33 +1
29JUN26 44.00 C 0.00 0.00 0.00 2.71 +0.38 46 0 47 0
29JUN26 45.00 C 2.30 2.30 2.30 2.44 +0.35 46 1 421 0
29JUN26 46.00 C 0.00 0.00 0.00 2.18 +0.30 45 0 167 0
29JUN26 47.00 C 1.82 1.82 1.82 1.97 +0.31 45 15 60 0
29JUN26 48.00 C 0.00 0.00 0.00 1.75 +0.25 45 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.57 +0.23 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 1.41 +0.23 45 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.03 +0.17 45 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.77 +0.13 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.57 +0.10 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.43 +0.08 45 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.33 +0.07 45 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.24 +0.05 45 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.18 +0.04 45 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 +0.02 45 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.84 +0.66 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.36 +0.98 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.47 +0.47 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.96 +0.66 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.21 +0.49 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.75 +1.04 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.03 +0.59 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.44 +0.39 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.00 +0.56 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.60 +0.54 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.11 +0.50 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.57 +0.36 44 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 5.36 +0.53 46 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 4.95 +0.45 46 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 4.61 +0.45 46 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 4.27 +0.44 46 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.93 +0.37 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.65 +0.36 45 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.38 +0.35 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 3.12 +0.33 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.87 +0.28 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.67 +0.29 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.46 +0.28 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 1.95 +0.21 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.58 +0.17 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 1.30 +0.15 45 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.05 +0.09 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.86 +0.11 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.69 +0.07 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.57 +0.06 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 +0.04 45 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.48 +0.56 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.78 +0.73 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.17 +0.60 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.77 +0.78 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.92 +0.37 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.34 +0.30 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.82 +0.43 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.61 +0.71 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.85 +0.43 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.36 +0.41 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.04 +0.48 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.68 +0.50 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.38 +0.65 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.87 +0.41 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.51 +0.37 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.23 +0.41 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.98 +0.48 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.69 +0.46 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 4.41 +0.43 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.13 +0.41 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.90 +0.44 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.64 +0.38 45 0 8 0
TOTAL CALL 890 10,386 +181
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 150 0
29JAN26 34.00 P 0.17 0.17 0.17 0.04 -0.08 50 10 226 0
29JAN26 35.00 P 0.19 0.19 0.19 0.09 -0.17 48 15 280 0
29JAN26 36.00 P 0.41 0.42 0.20 0.22 -0.30 48 83 371 -22
29JAN26 37.00 P 0.72 1.03 0.36 0.43 -0.45 47 63 466 -47
29JAN26 38.00 P 1.17 1.25 1.17 0.79 -0.61 47 42 524 0
29JAN26 39.00 P 1.25 1.26 1.25 1.29 -0.79 46 30 621 +30
29JAN26 40.00 P 0.00 0.00 0.00 1.94 -0.93 44 0 397 0
29JAN26 41.00 P 0.00 0.00 0.00 2.79 -0.98 47 0 78 0
29JAN26 42.00 P 0.00 0.00 0.00 3.63 -1.04 42 0 67 0
29JAN26 43.00 P 0.00 0.00 0.00 4.68 -1.09 57 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.59 -1.08 48 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.78 -0.84 86 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 7.58 -1.04 0 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 8.63 -1.15 80 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.63 -0.99 87 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.90 -1.02 132 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.64 -0.98 102 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.25 -0.87 139 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.66 -0.96 136 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.25 -0.87 169 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.58 -1.20 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.09 -1.35 144 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.81 -0.81 218 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 61 0
26FEB26 31.00 P 0.20 0.20 0.20 0.11 -0.07 44 10 145 0
26FEB26 32.00 P 0.31 0.31 0.31 0.19 -0.11 43 15 197 0
26FEB26 33.00 P 0.49 0.49 0.49 0.31 -0.16 43 2 176 0
26FEB26 34.00 P 0.00 0.00 0.00 0.49 -0.21 44 0 150 0
26FEB26 35.00 P 0.91 1.11 0.73 0.72 -0.28 44 40 222 +10
26FEB26 36.00 P 1.15 1.28 1.10 1.03 -0.32 44 24 276 -15
26FEB26 37.00 P 1.41 1.47 1.41 1.41 -0.37 44 6 686 +3
26FEB26 38.00 P 2.14 2.14 1.92 1.76 -0.55 42 53 522 +24
26FEB26 39.00 P 2.48 2.51 2.28 2.27 -0.65 42 169 316 +89
26FEB26 40.00 P 0.00 0.00 0.00 2.86 -0.81 41 0 137 0
26FEB26 41.00 P 0.00 0.00 0.00 3.72 -0.63 46 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 4.23 -1.00 40 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 5.28 -0.73 47 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 5.94 -1.06 42 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 7.05 -0.72 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.75 -0.92 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.94 -0.84 55 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 9.90 -0.74 58 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.90 -1.02 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 58 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 28 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.14 -0.05 46 0 26 0
30MAR26 29.00 P 0.00 0.00 0.00 0.21 -0.08 45 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 0.32 -0.10 46 0 61 0
30MAR26 31.00 P 0.00 0.00 0.00 0.46 -0.13 46 0 131 0
30MAR26 32.00 P 0.00 0.00 0.00 0.63 -0.17 46 0 36 0
30MAR26 33.00 P 1.13 1.13 1.13 0.85 -0.23 46 7 225 +5
30MAR26 34.00 P 1.23 1.23 1.23 1.12 -0.28 46 2 654 0
30MAR26 35.00 P 1.60 1.66 1.53 1.41 -0.33 45 11 176 -11
30MAR26 36.00 P 2.08 2.08 2.03 1.73 -0.43 44 16 213 +1
30MAR26 37.00 P 0.00 0.00 0.00 2.14 -0.49 44 0 154 0
30MAR26 38.00 P 3.19 3.36 2.77 2.66 -0.50 45 77 128 +49
30MAR26 39.00 P 3.79 3.79 3.32 3.14 -0.61 44 100 1,157 +6
30MAR26 40.00 P 4.34 4.34 4.34 3.74 -0.66 44 6 55 +1
30MAR26 41.00 P 0.00 0.00 0.00 4.44 -0.49 45 0 93 0
30MAR26 42.00 P 0.00 0.00 0.00 5.21 -0.65 47 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 5.80 -0.77 45 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.49 -0.75 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.34 -0.89 44 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 8.48 -0.52 50 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.36 -0.77 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.02 -0.81 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.19 -0.73 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.14 -0.53 55 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 14.45 -0.70 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.72 -0.90 54 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.25 -0.87 60 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.59 -1.19 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.28 -1.16 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.81 -0.81 77 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.08 -1.04 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.70 -0.92 79 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.08 -1.04 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.68 -0.94 86 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.31 -0.81 97 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.30 - 45 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 0.41 -0.11 45 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.56 -0.14 45 0 6 0
29APR26 31.00 P 0.00 0.00 0.00 0.74 -0.17 45 0 31 0
29APR26 32.00 P 0.00 0.00 0.00 0.98 -0.19 45 0 8 0
29APR26 33.00 P 0.00 0.00 0.00 1.22 -0.24 45 0 22 0
29APR26 34.00 P 0.00 0.00 0.00 1.52 -0.28 45 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 1.82 -0.36 44 0 14 0
29APR26 36.00 P 2.46 2.57 2.46 2.24 -0.38 44 30 31 +12
29APR26 37.00 P 0.00 0.00 0.00 2.64 -0.48 44 0 33 0
29APR26 38.00 P 3.52 3.84 3.52 3.13 -0.53 44 67 92 +25
29APR26 39.00 P 0.00 0.00 0.00 3.67 -0.58 44 0 17 0
29APR26 40.00 P 4.91 4.91 4.91 4.26 -0.60 44 15 33 -15
29APR26 41.00 P 0.00 0.00 0.00 4.96 -0.61 45 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 5.63 -0.64 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.51 -0.63 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.26 -0.65 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.96 -0.59 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.54 -0.59 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.67 -0.48 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.58 -0.30 50 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.47 -0.45 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.55 -0.10 45 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.71 -0.12 45 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.88 -0.16 45 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.06 -0.22 44 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.33 -0.24 44 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.61 -0.31 44 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.95 -0.36 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.33 -0.37 44 0 104 0
29JUN26 35.00 P 2.76 2.76 2.76 2.75 -0.39 44 1 168 0
29JUN26 36.00 P 0.00 0.00 0.00 3.17 -0.40 44 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 3.67 -0.41 44 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.19 -0.46 45 0 122 0
29JUN26 39.00 P 0.00 0.00 0.00 4.73 -0.49 44 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.33 -0.47 45 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.92 -0.58 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.60 -0.62 45 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.50 -0.27 47 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.98 -0.50 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.97 -0.35 47 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.76 -0.29 48 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.32 -0.54 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.30 -0.39 48 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.05 -0.44 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.94 -0.72 48 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.92 -0.78 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.21 -0.77 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.41 -0.82 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.06 -0.72 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.28 -1.16 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.81 -0.81 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.41 -0.71 59 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.70 -0.92 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.14 -0.98 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.27 -0.14 45 0 26 0
29SEP26 29.00 P 0.00 0.00 0.00 1.54 -0.17 45 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.81 -0.20 45 0 20 0
29SEP26 31.00 P 0.00 0.00 0.00 2.12 -0.23 45 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.46 -0.26 44 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 2.84 -0.26 45 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 3.26 -0.29 44 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.73 -0.28 45 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 4.13 -0.37 44 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 4.64 -0.40 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.17 -0.43 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.75 -0.45 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.33 -0.52 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.95 -0.53 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.66 -0.64 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.43 -0.27 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.15 -0.36 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.96 -0.36 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.71 -0.24 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.37 -0.41 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.15 -0.52 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.97 -0.66 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.68 -0.61 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.92 -0.34 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.06 -0.49 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.11 -0.73 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.34 -0.83 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.84 -0.65 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.03 -0.91 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.52 -0.71 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.88 -0.91 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.75 -0.14 44 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 2.05 -0.15 44 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.35 -0.20 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.68 -0.29 44 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.08 -0.36 44 0 56 0
30DEC26 33.00 P 0.00 0.00 0.00 3.49 -0.27 44 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 3.97 -0.28 44 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.39 -0.29 44 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 4.89 -0.31 44 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.42 -0.35 44 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.96 -0.39 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.53 -0.47 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.13 -0.49 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.75 -0.53 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.39 -0.54 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.05 -0.46 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.86 -0.48 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.61 -0.43 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.29 -0.48 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.10 -0.54 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.83 -0.65 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.74 -0.51 47 0 0 0
TOTAL PUT 894 12,743 +145
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$ 24.28
29JAN26 16.50 C 0.00 0.00 0.00 7.78 +1.24 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.29 +1.24 81 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.79 +1.24 69 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.29 +1.25 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.79 +1.24 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.29 +1.24 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.79 +1.24 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.30 +1.23 63 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.29 +1.22 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.30 +1.16 34 0 121 0
29JAN26 23.00 C 0.82 0.96 0.82 1.35 +0.90 32 43 972 -17
29JAN26 24.00 C 0.26 0.68 0.24 0.59 +0.47 32 386 1,036 +41
29JAN26 25.00 C 0.11 0.19 0.11 0.18 +0.16 32 29 447 -1
29JAN26 26.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.80 +1.21 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.33 +1.24 42 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.83 +1.24 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.33 +1.22 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.83 +1.22 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.36 +1.24 41 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.84 +1.20 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.32 +1.14 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.48 +1.20 38 0 59 0
26FEB26 22.00 C 2.08 2.56 2.08 2.46 +0.96 27 4 72 0
26FEB26 23.00 C 1.62 1.73 1.62 1.67 +0.80 28 23 148 +22
26FEB26 24.00 C 0.84 1.11 0.77 1.02 +0.55 28 63 91 -35
26FEB26 25.00 C 0.45 0.57 0.45 0.61 +0.38 29 150 317 +30
26FEB26 26.00 C 0.23 0.33 0.23 0.31 +0.21 29 58 165 +32
26FEB26 27.00 C 0.20 0.20 0.20 0.15 +0.11 29 5 74 0
26FEB26 28.00 C 0.08 0.08 0.08 0.06 +0.04 28 20 36 +20
26FEB26 29.00 C 0.06 0.06 0.06 0.03 +0.02 30 20 26 +15
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.88 +1.25 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.36 +1.21 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.91 +1.27 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.50 +1.36 63 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.80 +1.16 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.53 +1.36 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.90 +1.24 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.33 +1.14 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.87 +1.16 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.39 +1.15 25 0 10 0
30MAR26 19.50 C 4.50 4.50 4.50 5.06 +1.28 40 2 41 0
30MAR26 20.00 C 0.00 0.00 0.00 4.55 +1.20 36 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 3.68 +1.16 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.75 +0.92 30 0 69 0
30MAR26 23.00 C 1.89 2.00 1.89 2.04 +0.79 30 18 87 +15
30MAR26 24.00 C 1.21 1.40 1.21 1.45 +0.61 30 57 106 +39
30MAR26 25.00 C 0.76 0.97 0.76 1.01 +0.48 30 53 235 +17
30MAR26 26.00 C 0.67 0.67 0.67 0.69 +0.37 31 20 123 +20
30MAR26 27.00 C 0.46 0.46 0.46 0.45 +0.27 31 2 1,149 0
30MAR26 28.00 C 0.00 0.00 0.00 0.28 +0.18 31 0 232 0
30MAR26 29.00 C 0.18 0.18 0.18 0.17 +0.11 31 30 83 +23
30MAR26 30.00 C 0.14 0.14 0.14 0.10 +0.07 31 15 15 +14
30MAR26 31.00 C 0.00 0.00 0.00 0.06 +0.04 31 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 C 7.50 7.50 7.50 7.93 +1.18 35 10 10 +10
29APR26 17.00 C 0.00 0.00 0.00 7.53 +1.32 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.90 +1.11 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.44 +1.19 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.05 +1.25 36 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.39 +1.00 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.06 +1.15 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.55 +1.11 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.69 +0.98 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.03 +0.98 31 0 265 0
29APR26 23.00 C 0.00 0.00 0.00 2.25 +0.78 28 0 465 0
29APR26 24.00 C 1.44 1.44 1.43 1.67 +0.60 28 14 28 +14
29APR26 25.00 C 1.26 1.26 1.26 1.24 +0.51 29 5 5 +3
29APR26 26.00 C 0.80 0.80 0.80 0.90 +0.41 29 10 85 +10
29APR26 27.00 C 0.68 0.68 0.68 0.64 +0.33 30 50 52 +25
29APR26 28.00 C 0.00 0.00 0.00 0.44 +0.24 30 0 0 0
29APR26 29.00 C 0.35 0.35 0.35 0.29 +0.17 30 2 5 +2
29APR26 30.00 C 0.24 0.24 0.24 0.19 +0.12 30 20 21 +20
29APR26 31.00 C 0.00 0.00 0.00 0.12 +0.07 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.08 +0.05 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.99 +1.27 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.44 +1.20 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.00 +1.27 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.50 +1.18 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.02 +1.23 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.53 +1.17 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.10 +1.20 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.60 +1.15 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.11 +1.12 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.64 +1.10 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.25 +1.17 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.77 +1.06 31 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.89 +0.90 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.24 +0.90 30 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 2.60 +0.80 30 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.03 +0.68 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.54 +0.55 29 0 56 0
29JUN26 26.00 C 1.22 1.22 1.22 1.18 +0.46 29 2 7 +2
29JUN26 27.00 C 0.00 0.00 0.00 0.88 +0.37 29 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.64 +0.28 29 0 87 0
29JUN26 29.00 C 0.00 0.00 0.00 0.46 +0.21 29 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.33 +0.16 29 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.23 +0.11 29 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 +0.08 29 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 +0.06 29 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.12 +1.33 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.61 +1.21 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.12 +1.17 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.70 +1.19 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.16 +1.07 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.73 +1.04 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.32 +1.01 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.92 +0.96 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.28 +1.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.59 +0.90 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.00 +0.82 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.45 +0.69 30 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.03 +0.63 30 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.65 +0.54 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.34 +0.47 30 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 +0.39 30 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.86 +0.32 30 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.69 +0.28 30 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.55 +0.23 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 +0.18 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.34 +0.16 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 +0.13 30 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 +0.09 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.12 +1.20 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.65 +1.17 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.20 +1.15 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.76 +1.12 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.36 +1.11 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.95 +1.07 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.50 +1.03 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.16 +0.95 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.53 +1.03 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.79 +0.82 29 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.25 +0.71 29 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.85 +0.75 30 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.41 +0.61 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.04 +0.53 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.72 +0.47 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.43 +0.41 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.20 +0.36 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.99 +0.30 29 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.82 +0.26 29 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.68 +0.22 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.56 +0.19 29 0 1 0
TOTAL CALL 1,111 10,514 +321
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 183 0
29JAN26 22.00 P 0.03 0.03 0.03 0.01 -0.08 36 21 1,109 -21
29JAN26 23.00 P 0.19 0.22 0.09 0.07 -0.33 34 226 639 +73
29JAN26 24.00 P 0.65 0.65 0.32 0.32 -0.78 33 70 563 +13
29JAN26 25.00 P 1.21 1.21 1.21 0.89 -1.11 33 4 670 0
29JAN26 26.00 P 0.00 0.00 0.00 1.80 -1.16 42 0 380 0
29JAN26 27.00 P 0.00 0.00 0.00 2.78 -1.19 54 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.79 -1.21 70 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.73 -1.23 63 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.73 -1.25 72 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.79 -1.17 106 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.81 -1.17 122 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.78 -1.20 124 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.73 -1.24 108 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.73 -1.26 116 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 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 39 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 -0.02 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.10 30 0 905 0
26FEB26 22.00 P 0.19 0.19 0.19 0.14 -0.25 29 50 269 -50
26FEB26 23.00 P 0.49 0.49 0.36 0.35 -0.44 29 33 159 -9
26FEB26 24.00 P 0.83 0.83 0.83 0.73 -0.65 29 25 115 0
26FEB26 25.00 P 1.30 1.30 1.30 1.29 -0.86 30 25 65 +15
26FEB26 26.00 P 0.00 0.00 0.00 2.02 -1.03 31 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.89 -1.11 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.83 -1.17 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.86 -1.11 45 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.81 -1.17 47 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.79 -1.20 51 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.81 -1.19 58 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.81 -1.18 63 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 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.05 31 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 -0.08 31 0 91 0
30MAR26 21.00 P 0.00 0.00 0.00 0.19 -0.18 30 0 242 0
30MAR26 22.00 P 0.40 0.40 0.38 0.37 -0.29 30 40 104 -3
30MAR26 23.00 P 0.68 0.68 0.68 0.68 -0.41 31 15 94 +10
30MAR26 24.00 P 1.20 1.21 1.07 1.10 -0.59 31 35 115 +22
30MAR26 25.00 P 1.79 1.79 1.66 1.66 -0.72 31 19 49 +19
30MAR26 26.00 P 0.00 0.00 0.00 2.35 -0.84 32 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.14 -0.95 33 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.98 -1.05 34 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.94 -1.06 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.81 -1.18 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.79 -1.20 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.87 -1.13 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.81 -1.18 48 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.73 -1.24 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.77 -1.22 51 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.07 -0.07 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.11 -0.09 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.16 -0.12 30 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.31 -0.20 30 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.53 -0.31 30 0 450 0
29APR26 23.00 P 0.00 0.00 0.00 0.86 -0.42 30 0 251 0
29APR26 24.00 P 1.38 1.38 1.38 1.31 -0.58 30 10 20 +10
29APR26 25.00 P 1.88 1.88 1.88 1.86 -0.68 31 15 15 +15
29APR26 26.00 P 0.00 0.00 0.00 2.52 -0.81 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.28 -0.90 32 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.11 -0.98 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.00 -1.04 34 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.95 -1.17 37 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.90 -1.10 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.87 -1.13 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.81 -1.18 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.07 29 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.10 29 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.12 29 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 -0.14 29 0 57 0
29JUN26 19.50 P 0.43 0.43 0.43 0.32 -0.17 29 30 51 +30
29JUN26 20.00 P 0.00 0.00 0.00 0.42 -0.22 29 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.67 -0.28 29 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 0.98 -0.39 29 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.39 -0.49 29 0 346 0
29JUN26 24.00 P 2.21 2.21 2.21 1.89 -0.58 29 25 252 +25
29JUN26 25.00 P 2.83 2.83 2.83 2.47 -0.67 28 25 170 +25
29JUN26 26.00 P 0.00 0.00 0.00 3.07 -0.81 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.80 -0.89 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.62 -0.89 27 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.41 -0.97 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.22 -1.07 22 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.14 -1.09 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.02 -1.16 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.96 -1.21 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.91 -1.23 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.82 -1.26 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.07 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.07 30 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 -0.10 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 -0.14 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 -0.15 30 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.50 -0.19 30 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.61 -0.21 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.74 -0.21 30 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.00 -0.31 29 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.36 -0.39 29 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 1.81 -0.46 29 0 193 0
29SEP26 24.00 P 2.47 2.47 2.46 2.30 -0.58 29 34 280 0
29SEP26 25.00 P 0.00 0.00 0.00 2.88 -0.66 29 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.53 -0.68 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.16 -0.79 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.98 -0.77 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.66 -0.99 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.47 -1.06 26 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.35 -1.07 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.29 -1.05 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.25 -1.03 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.17 -1.06 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.10 -1.12 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.09 29 0 46 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.12 29 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 -0.13 29 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.18 29 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.18 29 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 -0.19 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 -0.27 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.92 -0.30 29 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.23 -0.39 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.62 -0.50 29 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.06 -0.54 28 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.66 -0.53 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.12 -0.73 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.80 -0.73 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.46 -0.82 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.19 -0.88 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.98 -0.91 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.83 -0.75 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.62 -1.00 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.46 -1.04 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.38 -1.04 28 0 0 0
TOTAL PUT 702 12,411 +174
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$ 82.50
23JAN26 52.50 C 0.00 0.00 0.00 30.11 -0.24 420 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 27.52 -0.34 298 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 25.13 -0.23 354 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 22.53 -0.33 253 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 20.03 -0.33 223 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 17.61 -0.24 241 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 15.01 -0.82 138 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 12.51 -0.75 115 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 10.01 -0.37 92 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 7.51 -0.39 69 0 0 0
23JAN26 77.50 C 4.90 4.90 4.78 5.03 -0.41 60 49 11 +11
23JAN26 80.00 C 2.84 2.84 2.73 2.68 -0.29 55 69 34 +27
23JAN26 82.50 C 0.00 0.00 0.00 0.58 -0.40 33 0 39 0
23JAN26 85.00 C 0.34 0.34 0.31 0.06 -0.08 39 218 169 +3
23JAN26 87.50 C 0.02 0.02 0.02 0.01 0.00 50 20 72 +20
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 36.65 -0.81 204 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.65 -0.22 197 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 34.55 -0.40 153 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 33.65 -0.24 184 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.55 -0.33 142 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.16 -0.71 164 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.65 -0.22 147 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 25.13 -1.02 129 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.66 -0.40 120 0 80 0
29JAN26 62.50 C 0.00 0.00 0.00 20.15 -0.24 105 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.65 -0.24 92 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 15.05 -0.78 58 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 12.57 -0.69 54 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 10.10 -0.28 49 0 1,788 0
29JAN26 75.00 C 0.00 0.00 0.00 7.89 -0.37 57 0 408 0
29JAN26 77.50 C 6.44 6.44 5.26 5.28 -0.32 37 4 857 -4
29JAN26 80.00 C 2.96 2.96 2.96 3.13 -0.21 34 1 870 0
29JAN26 82.50 C 1.92 1.92 1.17 1.30 -0.24 28 157 416 -11
29JAN26 85.00 C 1.00 1.00 0.42 0.44 -0.15 28 134 938 -6
29JAN26 87.50 C 0.31 0.31 0.13 0.12 -0.03 29 71 1,100 +9
29JAN26 90.00 C 0.05 0.06 0.05 0.03 0.00 30 12 817 -11
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,387 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 461 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 563 0
29JAN26 100.00 C 0.01 0.01 0.01 0.01 0.00 53 1 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 199 0
30JAN26 52.50 C 0.00 0.00 0.00 30.16 -0.71 152 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 27.65 -0.24 136 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 25.13 -1.02 119 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 22.66 -0.40 112 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 20.15 -0.37 98 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 17.70 -0.24 91 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 15.05 -0.78 51 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 12.57 -0.69 49 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 10.10 -0.33 45 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 7.89 -0.37 53 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 5.28 -0.38 35 0 13 0
30JAN26 80.00 C 0.00 0.00 0.00 3.17 -0.21 32 0 1 0
30JAN26 82.50 C 1.71 1.71 1.61 1.43 -0.22 28 31 30 +15
30JAN26 85.00 C 1.04 1.04 1.04 0.52 -0.15 28 30 33 +30
30JAN26 87.50 C 0.17 0.17 0.17 0.15 -0.09 29 10 17 +10
30JAN26 90.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.66 -0.33 73 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 34.66 -1.17 69 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 33.66 -0.72 66 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 32.67 -1.17 66 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 30.40 -0.47 82 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.74 -0.27 62 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.26 -0.89 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.77 -0.29 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.29 -0.87 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.87 -0.20 45 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 15.24 -0.59 31 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 12.81 -0.45 30 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 10.44 -0.38 29 0 123 0
26FEB26 75.00 C 8.01 8.01 8.01 8.41 -0.41 32 1 315 +1
26FEB26 77.50 C 0.00 0.00 0.00 6.10 -0.19 27 1 256 0
26FEB26 80.00 C 4.64 4.64 4.45 4.35 -0.15 27 61 411 +49
26FEB26 82.50 C 0.00 0.00 0.00 2.84 -0.15 26 0 345 0
26FEB26 85.00 C 2.42 2.42 1.59 1.75 -0.12 26 81 559 +42
26FEB26 87.50 C 1.40 1.40 1.00 1.02 -0.13 26 247 1,244 +62
26FEB26 90.00 C 1.00 1.00 0.60 0.56 -0.13 26 380 2,050 +73
26FEB26 92.50 C 0.44 0.44 0.35 0.28 -0.14 26 11 803 +10
26FEB26 95.00 C 0.23 0.23 0.21 0.14 -0.09 26 3 492 0
26FEB26 97.50 C 0.00 0.00 0.00 0.07 -0.06 27 0 240 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 275 0
26FEB26 102.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 138 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 236 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
26FEB26 115.00 C 0.01 0.01 0.01 0.01 0.00 38 160 613 +160
30MAR26 38.00 C 0.00 0.00 0.00 44.76 -0.31 77 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 43.81 -0.25 80 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.91 0.00 86 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.83 -0.14 76 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.92 -0.15 81 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.93 -0.37 79 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.02 -0.36 81 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.81 -0.26 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.82 -1.14 61 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.87 -1.06 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.83 -1.00 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.98 -0.40 65 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.86 -0.98 55 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 30.40 -0.82 52 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 27.91 -0.24 47 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 25.44 -0.71 44 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 23.16 -0.15 47 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 20.60 -0.56 40 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.12 -0.15 35 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 15.57 -0.77 29 0 1,553 0
30MAR26 70.00 C 0.00 0.00 0.00 13.27 +0.01 29 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 11.06 -0.43 28 0 437 0
30MAR26 75.00 C 9.24 9.24 9.24 9.01 +0.01 28 30 387 +30
30MAR26 77.50 C 7.31 7.31 7.31 7.14 -0.51 28 2 259 0
30MAR26 80.00 C 0.00 0.00 0.00 5.64 -0.14 28 0 1,718 0
30MAR26 82.50 C 4.30 4.30 4.19 4.19 -0.30 28 22 527 +8
30MAR26 85.00 C 0.00 0.00 0.00 3.09 -0.09 28 0 570 0
30MAR26 87.50 C 2.67 2.67 2.24 2.23 -0.12 28 7 1,134 0
30MAR26 90.00 C 1.69 1.69 1.69 1.58 -0.12 28 8 250 -8
30MAR26 92.50 C 1.26 1.26 1.13 1.10 -0.08 28 33 722 -26
30MAR26 95.00 C 0.80 0.80 0.80 0.75 -0.04 28 1 246 -1
30MAR26 97.50 C 0.64 0.64 0.64 0.50 -0.02 28 30 499 0
30MAR26 100.00 C 0.00 0.00 0.00 0.34 +0.01 29 0 671 0
30MAR26 102.50 C 0.37 0.37 0.35 0.22 +0.01 29 24 79 +24
30MAR26 105.00 C 0.38 0.38 0.38 0.15 +0.02 29 5 242 +5
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 33.07 -0.77 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.61 -0.75 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.16 -0.39 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.69 -0.46 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.26 -0.34 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.06 -0.10 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.54 -0.70 35 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 16.16 -0.31 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.69 -0.92 28 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.59 -0.13 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.65 -0.76 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.06 -0.12 28 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 6.48 -0.11 28 0 288 0
29APR26 82.50 C 0.00 0.00 0.00 5.10 -0.13 28 0 163 0
29APR26 85.00 C 3.95 4.01 3.95 3.98 -0.12 28 31 152 +31
29APR26 87.50 C 0.00 0.00 0.00 3.07 -0.05 28 0 108 0
29APR26 90.00 C 0.00 0.00 0.00 2.34 -0.11 28 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 1.76 -0.13 28 0 121 0
29APR26 95.00 C 0.00 0.00 0.00 1.31 -0.13 28 0 64 0
29APR26 97.50 C 0.00 0.00 0.00 0.97 -0.11 28 0 32 0
29APR26 100.00 C 0.85 0.88 0.85 0.71 -0.10 29 57 66 0
29APR26 102.50 C 0.00 0.00 0.00 0.52 -0.08 29 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.37 -0.08 29 0 39 0
29APR26 107.50 C 0.00 0.00 0.00 0.27 -0.06 29 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 0.19 -0.05 29 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.16 -0.52 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.17 +0.10 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.18 -0.78 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.20 -0.73 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.22 -0.61 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.24 -0.14 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.26 -0.58 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.82 -0.54 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.57 +0.02 44 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.95 -0.31 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.67 -0.07 37 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.31 -0.08 35 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.00 -0.24 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.69 -0.26 31 0 4 0
29JUN26 70.00 C 14.35 14.35 14.35 14.34 -0.44 28 30 910 +30
29JUN26 72.50 C 0.00 0.00 0.00 12.37 -0.11 28 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.55 -0.61 28 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 8.89 -0.18 28 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.60 -0.07 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.25 -0.11 28 0 93 0
29JUN26 85.00 C 5.01 5.01 5.01 5.13 -0.10 28 22 67 +22
29JUN26 87.50 C 0.00 0.00 0.00 4.17 -0.12 28 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 3.40 -0.15 28 0 829 0
29JUN26 92.50 C 0.00 0.00 0.00 2.76 -0.15 28 0 76 0
29JUN26 95.00 C 0.00 0.00 0.00 2.21 -0.13 28 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 1.76 -0.14 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.42 -0.12 29 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.12 -0.11 29 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.89 -0.11 29 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.71 -0.08 29 0 173 0
29JUN26 110.00 C 0.88 0.88 0.88 0.56 -0.08 29 30 388 +30
29JUN26 112.50 C 0.00 0.00 0.00 0.44 -0.07 29 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 -0.07 30 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 37.18 -0.78 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.20 -0.73 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.22 -0.61 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.24 -0.14 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.35 -0.49 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.82 -0.54 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.57 -0.12 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.08 -0.18 33 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 23.78 -0.15 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.56 -0.56 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.49 -0.29 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.35 -0.44 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.16 -0.42 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.41 -0.02 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.78 -0.06 28 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 10.27 +0.09 28 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.01 -0.15 28 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 7.85 -0.08 28 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 6.75 -0.10 28 0 52 0
29SEP26 87.50 C 0.00 0.00 0.00 5.86 -0.06 28 0 84 0
29SEP26 90.00 C 0.00 0.00 0.00 5.06 -0.05 28 0 120 0
29SEP26 92.50 C 0.00 0.00 0.00 4.38 -0.03 29 0 98 0
29SEP26 95.00 C 0.00 0.00 0.00 3.79 -0.03 29 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 3.30 -0.03 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.88 -0.02 30 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.52 -0.06 30 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.20 -0.03 30 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 1.94 -0.03 31 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.68 -0.06 31 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.47 -0.07 31 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.30 -0.06 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.12 -0.06 32 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.00 -0.05 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.89 -0.01 32 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.75 -0.04 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.67 -0.05 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.60 -0.03 33 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 34.27 -0.27 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.35 -0.49 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.91 -0.76 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.63 -0.19 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.38 -0.05 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.22 +0.01 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.22 +0.10 30 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.14 -0.65 29 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.24 +0.01 29 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.45 +0.20 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.68 +0.22 28 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.18 +0.16 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.74 -0.10 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.53 -0.03 28 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.35 -0.02 28 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 8.30 -0.01 28 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 7.36 -0.01 28 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 6.53 -0.13 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 5.80 0.00 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.16 +0.03 29 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.59 -0.01 29 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.02 -0.06 29 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.58 -0.06 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.22 -0.09 29 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 2.89 -0.07 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.60 -0.02 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.38 +0.03 31 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 2.12 +0.04 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.92 +0.13 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.74 +0.13 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.63 +0.20 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.48 +0.21 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.34 +0.19 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.24 +0.17 33 0 270 0
TOTAL CALL 2,084 46,030 +635
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 101 0 1 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 63 0
23JAN26 77.50 P 0.00 0.00 0.00 0.02 -0.05 59 0 77 0
23JAN26 80.00 P 0.00 0.00 0.00 0.09 -0.11 45 0 54 0
23JAN26 82.50 P 0.20 0.48 0.20 0.54 -0.13 31 238 281 +160
23JAN26 85.00 P 2.66 2.69 2.39 2.55 +0.21 38 51 29 +3
23JAN26 87.50 P 4.74 4.99 4.62 5.00 +0.27 0 184 0 0
23JAN26 90.00 P 0.00 0.00 0.00 7.50 +0.35 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 10.00 +0.35 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 12.50 +0.35 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 15.00 +0.28 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 17.50 +0.35 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 20.00 +0.33 0 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 22.50 -0.31 0 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 25.00 +0.28 0 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 27.50 +0.33 0 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 30.00 +0.32 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 32.50 +0.32 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 119 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 828 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 1,192 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 0.00 54 0 999 0
29JAN26 72.50 P 0.00 0.00 0.00 0.05 0.00 48 0 530 0
29JAN26 75.00 P 0.08 0.08 0.08 0.11 0.00 43 1 974 -1
29JAN26 77.50 P 0.09 0.14 0.09 0.23 -0.01 37 6 880 +1
29JAN26 80.00 P 0.35 0.42 0.35 0.52 -0.01 32 49 1,170 +12
29JAN26 82.50 P 0.68 1.33 0.68 1.18 -0.01 26 125 549 -35
29JAN26 85.00 P 2.00 3.00 2.00 2.80 +0.12 25 5 461 0
29JAN26 87.50 P 4.53 4.53 4.53 5.08 +0.35 29 1 186 0
29JAN26 90.00 P 0.00 0.00 0.00 7.51 +0.36 31 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 10.00 +0.34 0 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 12.50 +0.31 0 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 15.00 +0.28 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.50 +0.35 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.00 +0.29 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.50 -0.31 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.00 -0.39 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.50 +0.33 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.00 +0.30 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.50 +0.32 0 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.05 0.00 45 0 10 0
30JAN26 75.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.23 -0.01 35 0 2 0
30JAN26 80.00 P 0.51 0.51 0.42 0.52 -0.04 30 4 16 +3
30JAN26 82.50 P 0.83 1.33 0.83 1.29 +0.03 27 52 46 +7
30JAN26 85.00 P 0.00 0.00 0.00 2.87 +0.05 25 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 5.10 +0.20 28 0 16 0
30JAN26 90.00 P 0.00 0.00 0.00 7.51 +0.33 29 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 10.00 +0.34 0 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 12.50 +0.31 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 15.00 +0.28 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 17.50 +0.35 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 20.00 +0.29 0 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 22.50 -0.31 0 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 25.00 -0.39 0 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 27.50 +0.33 0 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 30.00 +0.30 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
26FEB26 57.50 P 0.04 0.04 0.04 0.01 0.00 43 2 96 +2
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 182 0
26FEB26 65.00 P 0.06 0.06 0.06 0.02 -0.01 32 3 291 +3
26FEB26 67.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 228 0
26FEB26 70.00 P 0.15 0.16 0.15 0.12 -0.02 30 9 455 +2
26FEB26 72.50 P 0.00 0.00 0.00 0.24 -0.03 29 0 380 0
26FEB26 75.00 P 0.00 0.00 0.00 0.47 -0.02 28 0 521 0
26FEB26 77.50 P 0.74 0.88 0.74 0.87 +0.01 27 55 505 +21
26FEB26 80.00 P 1.10 1.55 1.09 1.51 +0.03 26 186 480 +10
26FEB26 82.50 P 1.60 2.54 1.60 2.46 +0.03 25 98 513 +22
26FEB26 85.00 P 3.79 4.06 3.79 3.90 +0.05 25 103 440 +47
26FEB26 87.50 P 4.48 4.48 4.48 5.80 +0.18 26 1 179 0
26FEB26 90.00 P 0.00 0.00 0.00 7.86 -0.03 26 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 10.12 +0.42 26 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 12.52 +0.28 26 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 15.00 +0.27 0 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 17.50 +0.30 0 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 20.00 +0.29 0 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 22.50 -0.31 0 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 25.00 -0.39 0 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 27.50 +0.33 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.00 +0.27 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.50 +0.32 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 62 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 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 51 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 46 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 647 0
30MAR26 65.00 P 0.21 0.21 0.21 0.11 +0.04 30 43 354 +13
30MAR26 67.50 P 0.29 0.29 0.29 0.22 +0.06 29 30 959 -19
30MAR26 70.00 P 0.00 0.00 0.00 0.41 +0.09 29 0 846 0
30MAR26 72.50 P 0.59 0.75 0.59 0.70 +0.09 29 3 785 0
30MAR26 75.00 P 1.15 1.16 1.15 1.08 +0.02 28 36 1,595 -30
30MAR26 77.50 P 1.70 1.70 1.64 1.69 -0.01 27 40 1,030 -10
30MAR26 80.00 P 2.56 2.56 2.56 2.51 +0.03 27 30 1,918 0
30MAR26 82.50 P 3.52 3.71 3.52 3.55 -0.03 26 74 577 +33
30MAR26 85.00 P 0.00 0.00 0.00 4.95 -0.02 26 0 556 0
30MAR26 87.50 P 6.67 6.67 6.67 6.61 +0.03 26 30 60 -30
30MAR26 90.00 P 0.00 0.00 0.00 8.66 +0.48 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.71 +0.05 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.90 +0.32 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.19 +0.08 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.51 -0.23 26 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.08 +0.29 32 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.50 -0.31 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.00 -0.39 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.50 -0.46 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.00 -0.47 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.50 -0.56 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 -0.01 32 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 -0.04 30 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 -0.06 29 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.12 -0.08 29 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.22 -0.12 28 0 50 0
29APR26 67.50 P 0.51 0.51 0.51 0.39 -0.14 28 3 56 +3
29APR26 70.00 P 0.00 0.00 0.00 0.67 -0.10 28 0 94 0
29APR26 72.50 P 1.11 1.11 1.11 1.05 -0.09 28 30 66 0
29APR26 75.00 P 1.38 1.61 1.38 1.56 -0.07 27 74 243 +73
29APR26 77.50 P 0.00 0.00 0.00 2.24 -0.04 27 0 109 0
29APR26 80.00 P 0.00 0.00 0.00 3.13 +0.03 26 0 148 0
29APR26 82.50 P 3.98 4.37 3.98 4.23 +0.04 26 57 272 +57
29APR26 85.00 P 5.47 5.47 5.47 5.60 -0.10 26 30 210 +30
29APR26 87.50 P 0.00 0.00 0.00 7.24 +0.03 26 0 90 0
29APR26 90.00 P 0.00 0.00 0.00 9.19 +0.08 27 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 11.15 +0.49 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 13.25 -0.16 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.46 +0.26 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.67 -0.07 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.08 +0.27 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.53 -0.28 29 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.00 -0.39 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.50 -0.46 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.00 -0.47 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.50 -0.56 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 0.02 0.00 30 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 31 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.19 +0.03 30 0 209 0
29JUN26 60.00 P 0.00 0.00 0.00 0.32 +0.05 29 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.51 +0.06 29 0 409 0
29JUN26 65.00 P 0.79 0.79 0.79 0.78 +0.07 29 1 1,676 -1
29JUN26 67.50 P 0.00 0.00 0.00 1.14 +0.08 29 0 328 0
29JUN26 70.00 P 0.00 0.00 0.00 1.58 +0.04 28 0 2,188 0
29JUN26 72.50 P 1.86 2.16 1.86 2.11 -0.04 28 15 1,911 +13
29JUN26 75.00 P 2.86 2.86 2.86 2.83 +0.08 27 3 190 0
29JUN26 77.50 P 3.80 3.80 3.62 3.71 +0.06 27 165 491 +83
29JUN26 80.00 P 4.84 4.84 4.84 4.74 +0.03 27 33 255 +33
29JUN26 82.50 P 6.11 6.11 6.11 5.93 +0.02 26 33 169 +33
29JUN26 85.00 P 0.00 0.00 0.00 7.35 +0.02 26 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.94 -0.03 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.95 +0.12 28 0 40 0
29JUN26 92.50 P 0.00 0.00 0.00 12.84 +0.60 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.81 +0.58 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.91 -0.19 28 0 0 0
29JUN26 100.00 P 18.87 18.87 18.87 18.99 +0.47 28 30 32 +30
29JUN26 102.50 P 0.00 0.00 0.00 21.33 +0.48 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.60 +0.42 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.93 +0.38 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.17 +0.21 29 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.65 +0.18 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.83 -0.23 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 +0.04 28 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 +0.06 28 0 139 0
29SEP26 57.50 P 0.00 0.00 0.00 0.43 +0.08 28 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.66 +0.10 28 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.97 +0.12 28 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.38 +0.15 28 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.88 +0.15 28 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.52 +0.15 28 0 278 0
29SEP26 72.50 P 3.30 3.30 3.30 3.25 +0.11 28 1 107 +1
29SEP26 75.00 P 0.00 0.00 0.00 4.04 0.00 28 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 5.02 -0.05 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 6.13 -0.05 27 0 767 0
29SEP26 82.50 P 7.57 7.57 7.57 7.47 +0.02 28 30 254 +30
29SEP26 85.00 P 0.00 0.00 0.00 8.82 -0.03 27 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 10.45 +0.02 28 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 12.28 +0.21 28 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 14.10 -0.19 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.92 -0.22 28 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.00 +0.21 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.05 +0.21 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.17 +0.83 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.34 +0.23 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.56 +0.81 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.82 -0.10 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.11 +0.64 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.41 +0.35 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.56 -0.24 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.01 -0.07 29 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.49 -0.17 31 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.80 -0.09 29 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.28 -0.12 30 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.68 +0.23 30 0 0 0
30DEC26 49.00 P 0.50 0.50 0.50 0.19 +0.03 28 1 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 +0.06 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.55 +0.06 28 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 +0.08 28 0 22 0
30DEC26 60.00 P 1.38 1.38 1.38 1.14 +0.10 28 30 42 +16
30DEC26 62.50 P 0.00 0.00 0.00 1.55 +0.12 28 0 100 0
30DEC26 65.00 P 0.00 0.00 0.00 2.04 +0.11 28 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 2.67 +0.13 28 0 64 0
30DEC26 70.00 P 3.45 3.45 3.45 3.39 +0.14 28 1 34 +1
30DEC26 72.50 P 0.00 0.00 0.00 4.16 +0.08 28 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 5.04 -0.02 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 5.92 -0.19 27 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 7.08 -0.26 27 0 64 0
30DEC26 82.50 P 8.64 8.64 8.64 8.49 +0.02 28 1 12 0
30DEC26 85.00 P 0.00 0.00 0.00 9.79 -0.09 27 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 11.45 +0.05 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.12 +0.06 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 15.03 +0.70 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.88 -0.23 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.80 +0.07 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.71 +0.22 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.84 +0.18 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.93 -0.05 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.99 +0.13 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.28 +0.18 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.53 +0.11 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.59 +0.50 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.88 +0.06 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.38 -0.08 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.73 +0.07 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.09 +0.17 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.46 +0.06 30 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.84 -0.24 30 0 0 0
TOTAL PUT 1,997 46,685 +616
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$ 7.48
29JAN26 4.30 C 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 3.13 -0.05 243 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 3.03 -0.05 235 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.93 -0.05 226 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.83 -0.05 218 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.73 -0.05 209 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.63 -0.05 201 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.53 -0.05 193 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.28 -0.05 174 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.03 -0.05 155 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.73 -0.10 0 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.49 -0.08 80 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 1.27 -0.08 95 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 1.02 -0.06 79 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.74 -0.08 41 0 88 0
29JAN26 7.00 C 0.53 0.53 0.53 0.51 -0.11 41 6 399 0
29JAN26 7.25 C 0.30 0.30 0.30 0.32 -0.10 44 1 630 0
29JAN26 7.50 C 0.19 0.19 0.15 0.18 -0.07 45 28 521 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 -0.05 46 0 263 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 50 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 96 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 3.13 -0.09 104 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 3.03 -0.09 100 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.93 -0.09 96 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.83 -0.07 92 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.73 -0.08 89 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.63 -0.08 85 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.53 -0.05 81 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.28 -0.06 73 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.03 -0.06 65 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.80 -0.04 63 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.51 -0.11 40 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.30 -0.05 47 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 1.08 -0.02 46 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 -0.12 37 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.65 -0.06 38 0 70 0
26FEB26 7.25 C 0.00 0.00 0.00 0.48 -0.09 37 0 508 0
26FEB26 7.50 C 0.00 0.00 0.00 0.36 -0.07 38 0 75 0
26FEB26 7.75 C 0.00 0.00 0.00 0.26 -0.05 39 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 409 0
26FEB26 8.25 C 0.00 0.00 0.00 0.12 -0.04 39 0 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 -0.02 39 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.24 -0.07 112 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.11 -0.10 87 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.04 -0.05 105 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.93 -0.09 96 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.80 -0.13 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.70 -0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.54 -0.05 87 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.46 -0.03 92 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.34 -0.05 81 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.21 -0.06 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.15 -0.07 79 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.03 -0.09 67 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.93 -0.09 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.83 -0.07 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.73 -0.09 59 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.66 -0.05 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.55 -0.03 61 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.28 -0.11 48 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 2.03 -0.06 42 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.84 -0.01 51 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.52 -0.16 27 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.37 -0.03 43 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 1.14 -0.09 39 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.98 -0.03 41 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.79 -0.08 39 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.64 -0.07 39 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.52 -0.06 39 0 401 0
30MAR26 7.75 C 0.45 0.47 0.42 0.41 -0.06 39 90 166 +87
30MAR26 8.00 C 0.37 0.37 0.37 0.32 -0.04 39 18 124 +18
30MAR26 8.25 C 0.00 0.00 0.00 0.26 -0.04 40 0 89 0
30MAR26 8.50 C 0.00 0.00 0.00 0.20 -0.03 40 0 47 0
30MAR26 8.75 C 0.00 0.00 0.00 0.15 -0.02 40 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 21 0
30MAR26 9.25 C 0.11 0.11 0.11 0.09 -0.01 41 3 3 +3
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.73 -0.12 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.66 -0.07 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.55 -0.05 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.28 -0.11 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.03 -0.10 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.84 -0.08 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.63 -0.09 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.46 -0.07 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.26 -0.07 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.08 -0.05 42 0 100 0
29APR26 7.00 C 0.00 0.00 0.00 0.90 -0.10 40 0 130 0
29APR26 7.25 C 0.00 0.00 0.00 0.75 -0.07 39 0 236 0
29APR26 7.50 C 0.00 0.00 0.00 0.62 -0.07 39 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.52 -0.06 39 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.43 -0.05 39 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.35 -0.05 39 0 1 0
29APR26 8.50 C 0.30 0.30 0.30 0.29 -0.04 40 15 15 +15
29APR26 8.75 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.54 -0.10 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.46 -0.08 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.35 -0.10 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.24 -0.11 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.15 -0.10 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.97 -0.10 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.86 -0.11 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.76 -0.12 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.67 -0.11 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.58 -0.10 39 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 2.36 -0.09 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 -0.10 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.92 -0.10 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.72 -0.10 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.54 -0.09 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.35 -0.11 38 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 1.20 -0.09 38 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 1.04 -0.08 38 0 50 0
29JUN26 7.25 C 0.00 0.00 0.00 0.92 -0.10 39 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.80 -0.07 39 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 -0.07 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.60 -0.06 39 0 15 0
29JUN26 8.25 C 0.55 0.55 0.55 0.52 -0.04 39 15 21 +15
29JUN26 8.50 C 0.00 0.00 0.00 0.44 -0.05 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 -0.05 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.03 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.60 -0.08 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.51 -0.07 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.42 -0.07 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.32 -0.08 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.23 -0.08 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.14 -0.08 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.05 -0.07 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.96 -0.07 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.87 -0.06 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.78 -0.06 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 -0.07 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 -0.05 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.28 -0.07 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.07 -0.09 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.90 -0.07 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.74 -0.06 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.58 -0.04 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 -0.06 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 -0.08 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 -0.04 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 -0.05 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 -0.06 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.86 -0.03 40 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.74 -0.06 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.65 -0.07 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 -0.05 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 -0.05 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 -0.04 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 -0.04 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.13 -0.08 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.02 -0.10 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.96 -0.08 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.85 -0.11 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.76 -0.12 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.56 -0.10 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.37 -0.10 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.21 -0.06 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 -0.07 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.87 -0.05 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 -0.05 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.57 -0.05 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 -0.07 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.32 -0.06 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 -0.06 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.13 -0.04 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.02 -0.06 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 -0.07 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 -0.03 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.76 -0.05 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 -0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 -0.04 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
TOTAL CALL 176 9,460 +138
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 177 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 164 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 151 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 145 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 116 0
29JAN26 6.50 P 0.01 0.01 0.01 0.01 0.00 59 5 124 0
29JAN26 6.75 P 0.01 0.01 0.01 0.01 0.00 46 50 1,317 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 1,297 0
29JAN26 7.25 P 0.08 0.08 0.07 0.09 +0.01 45 48 149 +31
29JAN26 7.50 P 0.20 0.20 0.20 0.20 +0.03 46 10 28 +10
29JAN26 7.75 P 0.00 0.00 0.00 0.35 +0.03 44 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 0.57 +0.08 52 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.80 +0.07 57 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.28 +0.10 65 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.54 +0.11 84 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.81 +0.13 108 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.05 +0.12 111 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.31 +0.13 127 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 309 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 41 0 132 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 0.00 39 0 117 0
26FEB26 6.75 P 0.00 0.00 0.00 0.09 0.00 38 0 94 0
26FEB26 7.00 P 0.15 0.15 0.15 0.16 +0.01 39 7 119 +2
26FEB26 7.25 P 0.00 0.00 0.00 0.25 +0.03 39 0 94 0
26FEB26 7.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 106 0
26FEB26 7.75 P 0.00 0.00 0.00 0.52 +0.05 40 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.65 +0.02 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.89 +0.05 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.11 +0.06 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.30 +0.05 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.58 +0.08 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.81 +0.07 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.05 +0.06 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.33 +0.10 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 42 0 742 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 0.00 40 0 95 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.09 +0.01 41 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.20 +0.02 40 0 79 0
30MAR26 7.00 P 0.00 0.00 0.00 0.29 +0.03 41 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.39 +0.03 40 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.51 +0.04 40 0 12 0
30MAR26 7.75 P 0.00 0.00 0.00 0.66 +0.05 41 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.81 +0.04 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 +0.08 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.19 +0.04 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.41 +0.06 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.58 +0.01 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.83 +0.04 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.06 +0.07 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.33 +0.10 49 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 0.00 40 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.28 +0.02 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.37 +0.02 40 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.47 +0.02 39 0 272 0
29APR26 7.50 P 0.00 0.00 0.00 0.60 +0.03 40 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 0.75 +0.05 40 0 14 0
29APR26 8.00 P 0.89 0.89 0.89 0.91 +0.06 40 15 15 +15
29APR26 8.25 P 0.00 0.00 0.00 1.07 +0.02 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.26 +0.02 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.41 +0.01 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.67 +0.03 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.89 +0.04 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.15 +0.12 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.35 +0.10 44 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 44 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 41 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 38 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 0.00 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 +0.01 40 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.24 +0.01 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.32 +0.02 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.40 +0.01 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.50 +0.02 39 0 33 0
29JUN26 7.25 P 0.00 0.00 0.00 0.62 +0.04 39 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.74 +0.04 39 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.89 +0.05 39 0 24 0
29JUN26 8.00 P 0.99 0.99 0.99 1.04 +0.04 39 15 15 +15
29JUN26 8.25 P 0.00 0.00 0.00 1.22 +0.06 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 +0.04 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 +0.03 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 +0.07 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 +0.01 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 +0.10 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 +0.09 42 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 0.00 35 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.01 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.03 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.68 +0.04 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.81 +0.06 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 +0.04 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.06 +0.04 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 +0.05 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 +0.06 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 +0.06 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.07 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.08 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.12 +0.07 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.06 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 +0.06 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.01 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 +0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 +0.02 40 0 25 0
30DEC26 6.50 P 0.00 0.00 0.00 0.58 +0.01 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.69 +0.02 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.80 +0.04 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 +0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 +0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 +0.04 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 +0.08 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.09 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 +0.09 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.84 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 +0.07 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 +0.02 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.05 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.61 +0.02 40 0 0 0
TOTAL PUT 150 13,642 +73
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$ 112.40
29JAN26 92.50 C 0.00 0.00 0.00 19.95 - 0 0 0 -
29JAN26 95.00 C 0.00 0.00 0.00 17.46 -1.61 44 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 14.98 -1.62 45 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 12.54 -1.62 45 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 10.17 -1.61 45 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 7.94 -1.59 45 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 5.74 -1.70 41 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 4.07 -1.36 43 0 0 0
29JAN26 112.50 C 4.16 4.16 2.57 2.72 -1.20 44 90 15 0
29JAN26 115.00 C 2.66 2.66 2.66 1.71 -0.99 44 7 15 0
29JAN26 117.50 C 0.00 0.00 0.00 1.01 -0.77 44 0 2 0
29JAN26 120.00 C 0.00 0.00 0.00 0.59 -0.57 45 0 15 0
29JAN26 122.50 C 0.00 0.00 0.00 0.31 -0.39 45 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.15 -0.25 45 0 20 0
29JAN26 127.50 C 0.39 0.39 0.39 0.07 -0.15 45 5 6 +5
29JAN26 130.00 C 0.00 0.00 0.00 0.03 -0.08 45 0 7 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 -0.05 44 0 20 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.62 - 44 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 18.38 -1.54 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.24 -1.50 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.20 -1.47 44 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 12.30 -1.41 44 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.25 -1.64 41 0 0 0
26FEB26 107.50 C 10.50 10.50 9.00 8.78 -1.43 42 3 3 +3
26FEB26 110.00 C 0.00 0.00 0.00 7.28 -1.23 42 0 0 0
26FEB26 112.50 C 6.94 6.94 6.94 6.05 -1.12 42 15 15 +15
26FEB26 115.00 C 6.18 6.18 5.88 4.97 -1.00 43 17 17 +16
26FEB26 117.50 C 0.00 0.00 0.00 4.04 -0.89 43 0 3 0
26FEB26 120.00 C 4.38 4.38 4.38 3.25 -0.79 43 2 2 +1
26FEB26 122.50 C 0.00 0.00 0.00 2.61 -0.67 43 0 0 0
26FEB26 125.00 C 2.13 2.13 2.13 2.10 -0.57 44 15 15 +15
26FEB26 127.50 C 0.00 0.00 0.00 1.69 -0.48 44 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 1.31 -0.43 44 0 2 0
26FEB26 132.50 C 0.00 0.00 0.00 1.00 -0.36 44 0 15 0
26FEB26 135.00 C 0.00 0.00 0.00 0.76 -0.30 44 0 30 0
26FEB26 137.50 C 0.00 0.00 0.00 0.57 -0.22 44 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.43 -0.19 44 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.31 -0.15 44 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.22 -0.12 44 0 20 0
30MAR26 92.50 C 0.00 0.00 0.00 22.23 - 48 0 0 -
30MAR26 95.00 C 0.00 0.00 0.00 20.26 -1.43 48 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 18.07 -1.71 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.63 -1.34 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 15.09 -1.17 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.02 -1.63 45 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.79 -1.19 46 0 0 0
30MAR26 110.00 C 10.50 10.50 10.42 10.51 -1.08 47 20 20 +20
30MAR26 112.50 C 0.00 0.00 0.00 9.22 -1.15 46 0 0 0
30MAR26 115.00 C 8.45 8.45 8.40 8.15 -1.08 47 6 6 +6
30MAR26 117.50 C 0.00 0.00 0.00 7.17 -0.99 47 1 62 +1
30MAR26 120.00 C 0.00 0.00 0.00 6.30 -0.91 47 0 61 0
30MAR26 122.50 C 0.00 0.00 0.00 5.53 -0.82 47 1 7 0
30MAR26 125.00 C 0.00 0.00 0.00 4.85 -0.74 47 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 4.26 -0.66 48 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.76 -0.57 48 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 3.24 -0.55 48 0 15 0
30MAR26 135.00 C 0.00 0.00 0.00 2.78 -0.50 48 0 13 0
30MAR26 137.50 C 0.00 0.00 0.00 2.39 -0.36 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.98 -0.38 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.69 -0.34 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 1.43 -0.31 48 0 5 0
29APR26 92.50 C 0.00 0.00 0.00 23.85 - 50 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 22.04 -1.40 50 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.33 -1.35 50 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.70 -1.31 50 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.16 -1.27 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.24 -1.70 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.18 -1.35 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 12.95 -1.06 49 0 19 0
29APR26 112.50 C 0.00 0.00 0.00 11.66 -1.16 49 0 15 0
29APR26 115.00 C 0.00 0.00 0.00 10.60 -1.09 49 0 15 0
29APR26 117.50 C 0.00 0.00 0.00 9.63 -1.02 49 0 36 0
29APR26 120.00 C 9.99 9.99 9.99 8.75 -0.94 49 1 36 +1
29APR26 122.50 C 0.00 0.00 0.00 7.93 -0.88 49 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 7.18 -0.83 50 0 15 0
29APR26 127.50 C 0.00 0.00 0.00 6.51 -0.76 50 0 15 0
29APR26 130.00 C 0.00 0.00 0.00 5.99 -0.61 50 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 5.38 -0.69 50 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 4.81 -0.65 50 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 4.30 -0.46 50 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.84 -0.43 50 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 3.33 -0.61 50 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 2.96 -0.46 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.50 - 50 0 0 -
29JUN26 95.00 C 0.00 0.00 0.00 24.87 -1.23 50 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 23.31 -1.19 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.82 -1.15 50 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 20.40 -1.12 50 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.06 -1.07 50 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 17.78 -1.03 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.58 -0.99 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 15.23 -0.97 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 14.14 -1.05 49 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 13.16 -1.05 49 0 17 0
29JUN26 120.00 C 13.00 13.00 13.00 12.34 -1.03 50 1 33 +1
29JUN26 122.50 C 0.00 0.00 0.00 11.55 -0.79 50 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 10.69 -0.81 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 9.91 -0.77 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.23 -0.73 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 8.61 -0.68 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 8.03 -0.64 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.47 -0.59 51 0 31 0
29JUN26 140.00 C 0.00 0.00 0.00 6.71 -0.53 50 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.19 -0.51 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.72 -0.47 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.80 - 50 0 0 -
29SEP26 95.00 C 0.00 0.00 0.00 28.31 -1.50 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.88 -1.48 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.51 -1.46 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.20 -1.43 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.95 -1.40 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.75 -1.38 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.60 -1.36 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.84 -0.90 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.47 -1.30 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 18.00 -0.76 51 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 17.03 -0.80 51 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 16.10 -0.91 51 0 6 0
29SEP26 125.00 C 16.65 16.65 16.55 15.23 -0.94 51 4 12 +4
29SEP26 127.50 C 0.00 0.00 0.00 14.39 -1.09 51 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 13.60 -1.12 51 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 12.85 -1.13 51 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 11.79 -1.06 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 11.46 -1.07 51 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 10.51 -1.01 50 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.92 -0.98 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.37 -0.94 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.98 - 51 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 31.60 -0.58 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.27 -0.54 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.99 -0.49 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.76 -0.44 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.57 -0.40 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.43 -0.36 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.34 -0.32 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.23 -0.43 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.28 -0.24 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.32 -0.33 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.39 -0.49 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.51 -0.50 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.66 -0.51 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.84 -0.54 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.06 -0.56 51 0 0 0
30DEC26 132.50 C 17.30 17.30 17.30 16.32 -0.52 51 1 1 +1
30DEC26 135.00 C 0.00 0.00 0.00 15.60 -0.01 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.92 +0.02 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.27 +0.04 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.64 +0.05 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.04 +0.07 51 0 0 0
TOTAL CALL 189 916 +89
29JAN26 92.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29JAN26 95.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29JAN26 105.00 P 0.45 0.50 0.45 0.49 +0.02 45 31 31 +16
29JAN26 107.50 P 0.80 0.91 0.80 0.99 +0.09 45 17 18 +17
29JAN26 110.00 P 1.52 2.10 1.52 1.79 +0.21 46 33 53 +28
29JAN26 112.50 P 2.55 2.55 2.55 2.93 +0.39 46 1 37 +1
29JAN26 115.00 P 3.37 4.00 3.37 4.43 +0.60 47 31 36 +31
29JAN26 117.50 P 0.00 0.00 0.00 6.27 +0.85 49 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 8.36 +1.06 51 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 10.35 +1.23 45 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 12.70 +1.37 45 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 15.13 +1.47 45 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 17.60 +1.54 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 20.10 +1.58 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 22.60 +1.60 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 25.10 +1.60 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 27.60 +1.60 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 30.10 +1.60 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 32.60 +1.60 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.47 - 44 0 0 -
26FEB26 95.00 P 0.00 0.00 0.00 0.73 +0.06 44 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 1.10 +0.10 44 0 5 0
26FEB26 100.00 P 0.00 0.00 0.00 1.58 +0.15 44 0 41 0
26FEB26 102.50 P 0.00 0.00 0.00 2.19 +0.21 44 0 10 0
26FEB26 105.00 P 3.13 3.13 3.13 2.96 +0.30 44 1 10 +1
26FEB26 107.50 P 0.00 0.00 0.00 3.88 +0.38 45 0 16 0
26FEB26 110.00 P 0.00 0.00 0.00 4.97 +0.47 45 0 20 0
26FEB26 112.50 P 0.00 0.00 0.00 6.21 +0.58 45 0 16 0
26FEB26 115.00 P 0.00 0.00 0.00 7.65 +0.64 45 0 4 0
26FEB26 117.50 P 8.05 8.05 8.05 9.20 +0.73 45 15 7 -15
26FEB26 120.00 P 0.00 0.00 0.00 10.99 +1.17 46 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 12.85 +1.17 47 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 14.85 +1.08 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 16.96 +1.63 49 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 19.16 +1.76 50 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 20.80 +1.26 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.09 +1.35 44 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.43 +1.40 44 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 27.80 +1.44 44 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 30.21 +1.48 44 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.66 +1.52 44 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 1.90 - 48 0 0 -
30MAR26 95.00 P 0.00 0.00 0.00 2.42 +0.17 48 0 0 0
30MAR26 97.50 P 2.95 2.95 2.95 3.09 +0.24 48 1 13 +1
30MAR26 100.00 P 0.00 0.00 0.00 3.81 +0.28 48 0 5 0
30MAR26 102.50 P 0.00 0.00 0.00 4.65 +0.33 48 0 2 0
30MAR26 105.00 P 0.00 0.00 0.00 5.61 +0.41 48 0 14 0
30MAR26 107.50 P 0.00 0.00 0.00 6.69 +0.50 48 0 1 0
30MAR26 110.00 P 0.00 0.00 0.00 7.88 +0.50 48 0 9 0
30MAR26 112.50 P 0.00 0.00 0.00 9.18 +0.64 49 0 1 0
30MAR26 115.00 P 0.00 0.00 0.00 10.64 +0.74 49 0 1 0
30MAR26 117.50 P 0.00 0.00 0.00 12.18 +0.79 49 0 62 0
30MAR26 120.00 P 0.00 0.00 0.00 13.84 +0.78 49 0 76 0
30MAR26 122.50 P 0.00 0.00 0.00 15.28 +0.57 48 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 17.43 +1.15 50 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 18.66 +0.78 47 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 21.32 +1.36 51 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.11 +1.11 50 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 25.50 +1.91 53 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 26.86 +1.17 48 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 29.05 +1.26 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 31.26 +1.27 48 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 33.52 +1.32 48 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 3.35 - 50 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 3.98 +0.28 50 0 0 0
29APR26 97.50 P 4.60 4.60 4.60 4.73 +0.26 50 1 3 +1
29APR26 100.00 P 0.00 0.00 0.00 5.58 +0.33 50 0 28 0
29APR26 102.50 P 0.00 0.00 0.00 6.54 +0.41 50 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 7.59 +0.41 50 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 8.74 +0.47 50 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 9.99 +0.71 50 0 15 0
29APR26 112.50 P 11.40 11.40 11.40 11.40 +0.71 51 2 17 +2
29APR26 115.00 P 0.00 0.00 0.00 12.87 +0.74 51 0 15 0
29APR26 117.50 P 0.00 0.00 0.00 14.37 +0.71 51 0 20 0
29APR26 120.00 P 0.00 0.00 0.00 15.96 +0.78 51 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 17.80 +1.03 52 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 19.39 +1.03 52 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 21.39 +1.28 53 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 23.18 +1.20 52 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.10 +1.58 53 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.46 +1.02 50 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.44 +1.02 50 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.51 +1.11 50 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.62 +1.14 50 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 34.74 +1.15 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 5.46 - 50 0 0 -
29JUN26 95.00 P 6.00 6.00 6.00 6.15 +0.38 49 5 8 +5
29JUN26 97.50 P 7.00 7.00 7.00 7.10 +0.43 50 1 9 +1
29JUN26 100.00 P 0.00 0.00 0.00 8.15 +0.53 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 9.18 +0.41 50 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 10.38 +0.62 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 11.62 +0.68 50 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 12.93 +0.73 50 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 14.31 +0.66 50 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 15.87 +0.94 51 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 17.36 +0.97 51 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 18.97 +0.88 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 20.62 +1.07 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 21.95 +0.88 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.07 +1.34 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 25.39 +0.98 50 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 27.23 +1.00 50 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.07 +1.01 50 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 30.94 +1.03 50 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 32.93 +1.13 50 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 34.92 +1.13 50 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.92 +1.13 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.17 - 50 0 0 -
29SEP26 95.00 P 0.00 0.00 0.00 9.09 +0.23 50 0 0 0
29SEP26 97.50 P 10.00 10.00 10.00 10.25 +0.53 50 1 9 +1
29SEP26 100.00 P 0.00 0.00 0.00 11.46 +0.66 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 12.62 +0.54 51 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 13.88 +0.55 51 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 14.68 +0.11 49 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 16.64 +0.80 51 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 18.07 +0.94 51 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 19.22 +0.65 50 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 20.73 +0.66 50 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 22.30 +0.68 51 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 23.90 +0.68 51 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 25.26 +0.48 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.95 +0.48 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.64 +0.48 50 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.34 +0.48 50 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.18 +0.62 50 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.04 +0.63 50 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.90 +0.62 50 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.77 +0.63 50 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.69 +0.67 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.69 - 51 0 0 -
30DEC26 95.00 P 10.80 10.80 10.80 11.82 +1.21 51 1 1 +1
30DEC26 97.50 P 0.00 0.00 0.00 12.94 +1.25 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.08 +1.40 51 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 15.28 +1.28 51 0 0 0
30DEC26 105.00 P 15.52 15.52 15.52 16.60 +1.36 51 15 15 +15
30DEC26 107.50 P 0.00 0.00 0.00 17.93 +1.39 51 0 0 0
30DEC26 110.00 P 18.20 18.20 18.20 19.26 +1.37 51 15 15 +15
30DEC26 112.50 P 19.59 19.59 19.59 20.58 +1.22 51 15 15 +15
30DEC26 115.00 P 21.04 21.04 21.04 22.13 +1.43 51 15 15 +15
30DEC26 117.50 P 22.47 22.47 22.47 23.66 +1.45 51 15 15 +15
30DEC26 120.00 P 0.00 0.00 0.00 24.86 +1.28 50 0 16 0
30DEC26 122.50 P 0.00 0.00 0.00 26.72 +1.42 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.32 +1.53 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.03 +1.57 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.57 +1.41 51 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 33.45 +1.59 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.17 +1.60 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.93 +1.63 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.81 +1.68 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.69 +1.69 51 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.57 +1.69 51 0 0 0
TOTAL PUT 216 1,057 +166
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 164.80
23JAN26 125.00 C 0.00 0.00 0.00 39.81 +1.49 0 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 37.31 +1.49 0 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 34.81 +1.49 0 0 0 0
23JAN26 132.50 C 0.00 0.00 0.00 32.31 +1.49 0 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 29.81 +1.48 0 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 27.31 +1.48 0 0 0 0
23JAN26 140.00 C 0.00 0.00 0.00 24.81 +1.48 0 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 22.31 +1.47 0 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 19.81 +1.46 0 0 8 0
23JAN26 147.50 C 0.00 0.00 0.00 17.31 +1.45 0 0 31 0
23JAN26 150.00 C 0.00 0.00 0.00 14.81 +1.18 0 0 3 0
23JAN26 152.50 C 11.02 11.02 11.02 12.31 +1.38 0 1 27 -1
23JAN26 155.00 C 10.70 10.70 9.90 9.81 +1.28 0 27 97 -18
23JAN26 157.50 C 6.50 6.86 6.50 7.32 +1.12 35 6 3,081 -3
23JAN26 160.00 C 6.50 6.50 3.87 4.91 +0.62 38 142 2,120 -27
23JAN26 162.50 C 4.00 4.25 1.80 2.69 +0.03 34 1,012 2,212 -39
23JAN26 165.00 C 2.60 2.70 0.85 1.18 -0.31 36 1,145 2,615 -200
23JAN26 167.50 C 1.38 1.61 0.34 0.40 -0.34 38 2,319 1,240 -242
23JAN26 170.00 C 0.70 0.83 0.15 0.09 -0.24 38 3,397 6,760 -352
23JAN26 172.50 C 0.34 0.34 0.05 0.02 -0.11 40 374 1,575 -52
23JAN26 175.00 C 0.23 0.23 0.02 0.01 -0.04 46 159 1,746 -14
23JAN26 177.50 C 0.12 0.12 0.03 0.01 -0.01 56 62 514 +19
23JAN26 180.00 C 0.01 0.02 0.01 0.01 0.00 65 551 835 -254
23JAN26 182.50 C 0.01 0.01 0.01 0.01 0.00 74 42 533 +4
23JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 213 0
23JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
23JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
23JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 108 0 22 0
29JAN26 80.00 C 0.00 0.00 0.00 84.90 +1.59 204 0 240 0
29JAN26 82.50 C 0.00 0.00 0.00 82.75 +0.68 257 0 0 0
29JAN26 85.00 C 78.40 79.00 78.40 80.55 +0.92 272 180 201 -98
29JAN26 87.50 C 0.00 0.00 0.00 77.35 +0.63 127 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 74.85 +1.59 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 72.35 +1.23 0 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 69.85 -0.35 0 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 67.35 +0.96 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 64.86 +0.10 113 0 204 0
29JAN26 102.50 C 0.00 0.00 0.00 62.36 -0.23 104 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 60.30 +0.40 179 0 683 0
29JAN26 107.50 C 0.00 0.00 0.00 57.76 +0.73 168 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 55.07 +0.51 143 0 656 0
29JAN26 112.50 C 0.00 0.00 0.00 52.36 +1.33 0 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 49.86 +1.55 0 0 241 0
29JAN26 117.50 C 0.00 0.00 0.00 47.36 +1.17 0 0 334 0
29JAN26 120.00 C 0.00 0.00 0.00 44.87 +1.36 71 0 516 0
29JAN26 122.50 C 0.00 0.00 0.00 42.37 +1.59 63 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 39.99 +0.79 94 0 39 0
29JAN26 127.50 C 0.00 0.00 0.00 37.37 +0.51 0 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 34.87 +1.51 0 0 116 0
29JAN26 132.50 C 0.00 0.00 0.00 32.37 +1.55 0 0 38 0
29JAN26 135.00 C 0.00 0.00 0.00 29.88 +1.55 48 0 285 0
29JAN26 137.50 C 0.00 0.00 0.00 27.94 +1.37 88 0 555 0
29JAN26 140.00 C 24.90 24.90 24.90 24.88 +1.22 36 2 984 0
29JAN26 142.50 C 0.00 0.00 0.00 23.06 +1.62 78 0 1,022 0
29JAN26 145.00 C 19.00 19.54 19.00 19.90 +1.55 37 419 6,322 -419
29JAN26 147.50 C 0.00 0.00 0.00 17.96 +2.03 61 0 3,180 0
29JAN26 150.00 C 14.33 14.58 13.44 15.06 +1.43 40 389 9,866 -285
29JAN26 152.50 C 11.60 11.97 11.57 12.64 +1.58 38 118 3,591 -60
29JAN26 155.00 C 9.99 10.40 9.64 10.38 +0.91 37 99 3,532 -52
29JAN26 157.50 C 7.90 8.26 7.90 8.03 +0.62 33 70 3,176 -40
29JAN26 160.00 C 7.30 7.50 5.79 6.20 +0.59 35 303 12,526 -166
29JAN26 162.50 C 4.00 6.00 3.77 4.61 +0.36 36 1,082 4,452 -31
29JAN26 165.00 C 4.08 4.45 2.83 3.30 +0.26 36 1,488 8,724 -159
29JAN26 167.50 C 3.10 3.30 1.86 2.26 +0.16 37 872 4,506 +3
29JAN26 170.00 C 2.30 2.40 1.25 1.48 +0.09 37 2,127 6,484 +942
29JAN26 172.50 C 1.55 1.68 0.89 0.99 +0.10 38 1,978 6,124 +874
29JAN26 175.00 C 1.10 1.12 0.63 0.59 +0.04 38 1,267 6,125 +132
29JAN26 177.50 C 0.81 0.81 0.42 0.34 +0.02 38 465 5,138 +138
29JAN26 180.00 C 0.50 0.57 0.29 0.18 0.00 38 452 8,506 +5
29JAN26 182.50 C 0.36 0.36 0.22 0.10 0.00 38 18 1,921 +1
29JAN26 185.00 C 0.28 0.28 0.17 0.05 -0.01 38 73 2,959 -28
29JAN26 187.50 C 0.15 0.16 0.15 0.03 0.00 39 920 1,813 +147
29JAN26 190.00 C 0.09 0.12 0.09 0.01 -0.01 37 11 2,152 0
29JAN26 192.50 C 0.06 0.06 0.06 0.01 0.00 41 220 1,296 -33
29JAN26 195.00 C 0.06 0.07 0.04 0.01 0.00 44 11 1,255 -1
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,432 0
29JAN26 200.00 C 0.05 0.05 0.04 0.01 0.00 50 105 3,849 +75
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,010 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,833 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 66 0 558 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,769 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,384 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,565 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,127 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,656 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 99 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 103 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 107 0 422 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 111 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 115 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 123 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 127 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 130 0 852 0
30JAN26 137.50 C 0.00 0.00 0.00 27.94 +1.37 82 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 24.90 +1.24 41 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 23.08 +1.64 73 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 20.54 +1.62 65 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 17.96 +1.45 56 0 1 0
30JAN26 150.00 C 0.00 0.00 0.00 15.11 +0.98 39 0 2 0
30JAN26 152.50 C 0.00 0.00 0.00 12.99 +1.29 44 0 0 0
30JAN26 155.00 C 9.50 9.50 9.50 10.38 +0.85 35 7 8 +7
30JAN26 157.50 C 0.00 0.00 0.00 8.34 +0.66 36 0 31 0
30JAN26 160.00 C 6.00 6.00 5.98 6.57 +0.51 37 95 542 -3
30JAN26 162.50 C 5.96 5.96 4.38 5.03 +0.38 38 50 329 +45
30JAN26 165.00 C 4.40 4.40 3.07 3.74 +0.29 38 820 838 +717
30JAN26 167.50 C 3.28 3.55 2.28 2.68 +0.19 39 268 218 +89
30JAN26 170.00 C 2.50 2.50 1.58 1.86 +0.12 39 224 263 +48
30JAN26 172.50 C 1.78 1.78 1.08 1.33 +0.15 40 190 190 +9
30JAN26 175.00 C 1.20 1.21 0.79 0.86 +0.09 40 300 251 +187
30JAN26 177.50 C 0.90 0.90 0.59 0.54 +0.05 40 106 366 +52
30JAN26 180.00 C 0.57 0.62 0.53 0.32 +0.02 40 87 97 +86
30JAN26 182.50 C 0.40 0.40 0.35 0.19 +0.01 40 24 44 +24
30JAN26 185.00 C 0.00 0.00 0.00 0.11 0.00 40 0 5 0
30JAN26 187.50 C 0.19 0.19 0.17 0.06 0.00 40 4 11 +4
26FEB26 80.00 C 0.00 0.00 0.00 85.73 +2.30 132 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 83.26 +0.82 127 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 80.55 +0.92 115 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 77.55 +0.83 64 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 75.05 +0.72 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 72.56 +0.52 50 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 70.07 -0.13 55 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 68.84 +1.96 113 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 65.08 +0.32 0 0 8 0
26FEB26 102.50 C 0.00 0.00 0.00 62.59 0.00 46 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 60.30 +0.06 70 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 57.76 +0.73 65 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 55.11 +0.55 38 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 52.62 +0.05 39 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 50.14 +0.13 42 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 47.65 +1.16 41 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 45.18 +1.27 42 0 40 0
26FEB26 122.50 C 0.00 0.00 0.00 43.62 +1.24 66 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 40.26 +0.40 42 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 37.82 +0.96 42 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 35.41 +0.51 42 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 33.91 +1.45 56 0 20 0
26FEB26 135.00 C 31.73 31.73 29.00 30.68 +0.60 42 34 363 +30
26FEB26 137.50 C 0.00 0.00 0.00 27.94 +0.19 33 0 3 0
26FEB26 140.00 C 27.00 27.50 25.13 26.14 +1.28 42 4 1,144 -4
26FEB26 142.50 C 0.00 0.00 0.00 23.59 +0.91 37 0 398 0
26FEB26 145.00 C 20.79 20.79 20.79 21.33 +1.13 37 100 1,306 -98
26FEB26 147.50 C 0.00 0.00 0.00 19.25 +0.63 37 0 2,654 0
26FEB26 150.00 C 15.96 15.96 15.96 17.67 +0.77 40 1 2,915 0
26FEB26 152.50 C 15.15 15.15 15.15 15.61 +1.08 38 2 1,767 -2
26FEB26 155.00 C 15.30 15.50 13.80 14.22 +0.95 41 27 1,553 +4
26FEB26 157.50 C 12.00 12.00 12.00 12.39 +0.31 39 2 1,662 -2
26FEB26 160.00 C 11.12 11.12 10.30 10.95 +0.28 40 6 6,271 -4
26FEB26 162.50 C 10.50 10.50 9.00 9.62 +0.43 40 258 2,319 -72
26FEB26 165.00 C 9.30 9.50 7.90 8.41 +0.36 40 890 10,992 +276
26FEB26 167.50 C 7.80 7.81 7.00 7.31 +0.24 40 331 3,253 +69
26FEB26 170.00 C 7.13 7.72 6.00 6.37 +0.28 41 863 10,524 -171
26FEB26 172.50 C 6.09 6.13 5.50 5.61 +0.40 42 288 1,474 +5
26FEB26 175.00 C 5.50 5.80 4.62 4.86 +0.42 42 306 15,396 +78
26FEB26 177.50 C 4.85 4.85 3.98 4.18 +0.42 42 136 1,395 +13
26FEB26 180.00 C 4.25 4.52 3.50 3.53 +0.36 42 433 8,366 +177
26FEB26 182.50 C 3.40 3.40 3.30 2.97 +0.32 42 12 1,213 +1
26FEB26 185.00 C 3.38 3.38 2.64 2.48 +0.27 42 67 1,816 +3
26FEB26 187.50 C 2.76 2.76 2.32 2.07 +0.24 42 95 1,231 0
26FEB26 190.00 C 2.42 2.45 2.08 1.71 +0.20 42 172 2,568 +13
26FEB26 192.50 C 1.94 1.94 1.88 1.41 +0.17 42 71 945 +66
26FEB26 195.00 C 1.80 1.80 1.58 1.16 +0.14 42 13 3,065 -9
26FEB26 197.50 C 1.46 1.46 1.46 0.94 +0.11 42 1 413 0
26FEB26 200.00 C 1.50 1.50 1.17 0.77 +0.10 42 116 1,187 +4
26FEB26 205.00 C 1.20 1.20 0.95 0.50 +0.07 42 74 442 +73
26FEB26 210.00 C 0.90 0.90 0.75 0.32 +0.04 42 66 572 +19
26FEB26 215.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 320 0
26FEB26 220.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 454 0
26FEB26 225.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 62 0
26FEB26 230.00 C 0.32 0.32 0.32 0.05 +0.01 42 1 178 +1
26FEB26 235.00 C 0.00 0.00 0.00 0.03 0.00 42 0 151 0
26FEB26 240.00 C 0.00 0.00 0.00 0.02 0.00 43 0 388 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 215 0
26FEB26 250.00 C 0.17 0.17 0.16 0.01 0.00 44 3 13 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 215 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 300.00 C 0.03 0.03 0.03 0.01 0.00 61 30 197 +30
30MAR26 65.00 C 0.00 0.00 0.00 100.15 +0.02 61 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 97.66 +0.58 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 94.85 +1.27 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 92.69 -0.36 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 90.20 -0.46 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 87.72 +1.03 54 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 85.73 +0.39 90 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 83.26 +0.82 87 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 80.55 +0.92 76 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 77.77 +0.60 40 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 75.28 +0.46 0 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 74.05 +2.01 88 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 70.07 -0.40 0 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 68.84 +1.89 78 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 65.44 +0.68 51 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 63.05 +0.46 53 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 60.40 +0.16 41 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 57.76 +0.73 0 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 55.69 +0.15 49 0 4,180 0
30MAR26 112.50 C 0.00 0.00 0.00 53.04 +0.47 42 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 50.61 +0.60 41 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 48.39 +1.00 46 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 45.18 -0.46 0 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 43.62 +1.24 44 0 768 0
30MAR26 125.00 C 0.00 0.00 0.00 41.22 +1.36 43 0 6,835 0
30MAR26 127.50 C 0.00 0.00 0.00 38.82 +0.59 41 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 35.76 +0.86 31 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 34.27 +0.36 41 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 31.24 -0.44 33 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 30.04 +0.55 41 0 1,375 0
30MAR26 140.00 C 0.00 0.00 0.00 27.25 -0.42 36 0 11,496 0
30MAR26 142.50 C 0.00 0.00 0.00 25.86 +1.35 40 0 447 0
30MAR26 145.00 C 24.20 24.20 23.00 24.97 +2.47 45 6 4,404 -3
30MAR26 147.50 C 0.00 0.00 0.00 21.76 +0.53 38 0 1,196 0
30MAR26 150.00 C 21.30 21.31 21.30 20.09 +0.93 39 31 10,697 -31
30MAR26 152.50 C 0.00 0.00 0.00 18.81 +0.79 40 0 4,577 0
30MAR26 155.00 C 0.00 0.00 0.00 16.98 +0.44 39 0 2,998 0
30MAR26 157.50 C 15.14 15.14 15.14 15.54 +0.40 40 2 3,115 0
30MAR26 160.00 C 14.72 14.72 14.15 14.20 +0.32 40 3 15,358 +2
30MAR26 162.50 C 13.86 13.86 12.85 13.00 +0.27 40 84 5,066 -21
30MAR26 165.00 C 12.68 12.68 11.28 11.85 +0.23 40 638 19,732 +365
30MAR26 167.50 C 11.09 11.30 10.58 10.69 +0.21 40 98 11,264 +62
30MAR26 170.00 C 10.48 10.60 9.42 9.85 +0.24 41 70 16,525 +34
30MAR26 172.50 C 8.93 9.13 8.93 9.02 +0.30 42 100 3,697 +21
30MAR26 175.00 C 9.05 9.05 7.90 8.12 +0.25 42 17 12,026 -4
30MAR26 177.50 C 8.01 8.03 7.10 7.40 +0.34 42 18 2,477 +8
30MAR26 180.00 C 7.47 7.52 6.50 6.66 +0.33 42 169 13,176 -5
30MAR26 182.50 C 6.89 6.89 6.30 5.95 +0.30 42 140 2,534 +55
30MAR26 185.00 C 6.30 6.30 5.57 5.30 +0.26 42 87 7,677 -60
30MAR26 187.50 C 5.81 5.81 5.14 4.71 +0.23 42 161 1,804 0
30MAR26 190.00 C 5.35 5.35 4.67 4.18 +0.20 42 678 9,908 +606
30MAR26 192.50 C 4.90 4.90 4.50 3.70 +0.17 42 55 567 +53
30MAR26 195.00 C 4.50 4.50 3.98 3.27 +0.15 42 74 3,130 -21
30MAR26 197.50 C 4.13 4.13 3.55 2.88 +0.13 42 134 1,076 +82
30MAR26 200.00 C 4.03 4.03 3.11 2.54 +0.11 42 1,837 13,626 +109
30MAR26 205.00 C 2.78 2.80 2.73 1.95 +0.08 42 11 2,558 +11
30MAR26 210.00 C 2.50 2.50 2.50 1.49 +0.05 42 2 2,793 -2
30MAR26 215.00 C 1.96 1.96 1.96 1.13 +0.04 42 15 3,576 -15
30MAR26 220.00 C 1.60 1.63 1.60 0.86 +0.03 42 5 2,078 -4
30MAR26 225.00 C 0.00 0.00 0.00 0.64 +0.02 42 0 2,677 0
30MAR26 230.00 C 1.28 1.28 1.22 0.48 +0.01 42 17 839 -11
30MAR26 235.00 C 0.00 0.00 0.00 0.35 0.00 42 0 409 0
30MAR26 240.00 C 0.00 0.00 0.00 0.26 0.00 42 0 1,727 0
30MAR26 245.00 C 0.00 0.00 0.00 0.19 0.00 42 0 301 0
30MAR26 250.00 C 0.00 0.00 0.00 0.14 0.00 42 0 945 0
30MAR26 255.00 C 0.00 0.00 0.00 0.10 0.00 41 0 231 0
30MAR26 260.00 C 0.51 0.51 0.51 0.08 0.00 42 8 168 0
30MAR26 265.00 C 0.00 0.00 0.00 0.06 0.00 42 0 160 0
30MAR26 270.00 C 0.00 0.00 0.00 0.04 0.00 42 0 349 0
30MAR26 275.00 C 0.00 0.00 0.00 0.03 0.00 42 0 116 0
30MAR26 280.00 C 0.00 0.00 0.00 0.02 0.00 42 0 284 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 187 0
30MAR26 290.00 C 0.20 0.20 0.20 0.01 0.00 41 2 1,618 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 483 0
29APR26 80.00 C 0.00 0.00 0.00 85.73 +0.39 69 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 83.26 +0.82 67 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 80.55 +0.11 54 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 77.77 +0.60 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 75.51 -0.38 40 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 74.05 +0.46 70 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 70.63 +0.16 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 69.41 +0.90 69 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 66.19 +1.31 56 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 64.60 +1.13 65 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 60.40 +0.16 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 58.31 -0.16 40 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 56.22 +0.68 46 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 53.04 -0.25 0 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 51.12 +0.37 40 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 49.67 +1.69 49 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 47.00 +1.32 45 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 43.62 +0.35 33 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 41.22 +0.06 32 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 38.82 -0.68 31 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 36.82 +0.63 34 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 36.47 +2.56 45 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 32.39 +0.71 34 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 30.45 +0.37 35 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 28.58 -0.25 35 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 27.40 +0.63 39 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 25.03 +1.02 37 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 23.35 +0.36 37 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 21.75 +0.28 37 0 351 0
29APR26 152.50 C 0.00 0.00 0.00 20.22 +0.55 37 0 193 0
29APR26 155.00 C 0.00 0.00 0.00 18.76 +0.82 38 0 297 0
29APR26 157.50 C 0.00 0.00 0.00 17.37 +0.76 38 0 147 0
29APR26 160.00 C 17.47 17.47 16.58 16.18 +0.32 38 31 1,478 +1
29APR26 162.50 C 15.46 15.46 15.46 14.93 +0.24 39 60 570 +30
29APR26 165.00 C 15.00 15.00 13.58 13.76 +0.36 39 96 1,461 +32
29APR26 167.50 C 12.82 12.82 12.82 12.79 +0.19 39 1 695 0
29APR26 170.00 C 0.00 0.00 0.00 11.86 +0.20 40 0 1,934 0
29APR26 172.50 C 0.00 0.00 0.00 10.94 +0.33 40 0 2,539 0
29APR26 175.00 C 0.00 0.00 0.00 10.22 +0.45 40 0 1,383 0
29APR26 177.50 C 9.52 9.52 9.52 9.36 +0.44 40 30 263 0
29APR26 180.00 C 9.69 9.69 8.63 8.54 +0.41 40 32 3,506 0
29APR26 182.50 C 0.00 0.00 0.00 7.77 +0.37 40 0 188 0
29APR26 185.00 C 7.35 7.35 7.35 7.06 +0.33 40 2 385 0
29APR26 187.50 C 0.00 0.00 0.00 6.41 +0.30 40 0 86 0
29APR26 190.00 C 0.00 0.00 0.00 5.81 +0.27 40 0 221 0
29APR26 192.50 C 0.00 0.00 0.00 5.26 +0.25 40 0 139 0
29APR26 195.00 C 0.00 0.00 0.00 4.75 +0.22 40 0 29 0
29APR26 197.50 C 5.38 5.38 5.38 4.29 +0.20 40 60 72 +60
29APR26 200.00 C 4.85 4.85 4.57 3.87 +0.18 40 39 491 +5
29APR26 205.00 C 0.00 0.00 0.00 3.13 +0.14 40 0 105 0
29APR26 210.00 C 3.58 3.58 3.58 2.52 +0.11 40 2 226 0
29APR26 215.00 C 3.54 3.54 3.54 2.02 +0.08 40 63 225 +63
29APR26 220.00 C 0.00 0.00 0.00 1.61 +0.06 40 0 291 0
29APR26 225.00 C 0.00 0.00 0.00 1.28 +0.05 40 0 64 0
29APR26 230.00 C 0.00 0.00 0.00 1.02 +0.04 40 0 88 0
29APR26 235.00 C 0.00 0.00 0.00 0.80 +0.03 40 0 260 0
29APR26 240.00 C 0.00 0.00 0.00 0.63 +0.02 40 0 175 0
29APR26 245.00 C 0.00 0.00 0.00 0.49 +0.01 40 0 2 0
29APR26 250.00 C 0.00 0.00 0.00 0.39 +0.01 40 0 37 0
29JUN26 80.00 C 0.00 0.00 0.00 85.95 -0.50 55 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 84.79 +2.24 73 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 82.27 +1.83 70 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 79.77 +0.74 67 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 75.60 -0.91 0 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 74.05 +0.46 53 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 72.59 +1.85 62 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 69.41 +0.90 53 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 66.19 +0.47 40 0 342 0
29JUN26 102.50 C 0.00 0.00 0.00 64.60 +1.13 50 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 61.90 +0.90 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 60.16 +1.69 50 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 56.85 +1.31 41 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 54.56 +1.18 41 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 53.71 +1.98 49 0 2,803 0
29JUN26 117.50 C 0.00 0.00 0.00 49.67 +0.10 37 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 49.31 +3.28 48 0 2,228 0
29JUN26 122.50 C 0.00 0.00 0.00 47.12 +2.18 47 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 42.98 +1.65 36 0 3,842 0
29JUN26 127.50 C 0.00 0.00 0.00 40.37 -0.87 34 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 39.40 +0.41 39 0 4,284 0
29JUN26 132.50 C 0.00 0.00 0.00 38.80 +1.76 44 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 34.74 -0.06 36 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 33.65 +2.01 39 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 32.26 +2.39 40 0 1,299 0
29JUN26 142.50 C 0.00 0.00 0.00 30.48 +1.08 40 0 2,743 0
29JUN26 145.00 C 0.00 0.00 0.00 29.19 +2.18 41 0 1,348 0
29JUN26 147.50 C 0.00 0.00 0.00 27.58 +1.50 41 0 1,376 0
29JUN26 150.00 C 25.80 25.80 25.80 25.18 +0.18 38 2 17,875 0
29JUN26 152.50 C 0.00 0.00 0.00 23.61 +0.32 38 0 318 0
29JUN26 155.00 C 0.00 0.00 0.00 22.27 +0.16 39 0 1,239 0
29JUN26 157.50 C 0.00 0.00 0.00 21.00 +0.41 39 0 1,439 0
29JUN26 160.00 C 19.40 19.40 19.40 19.83 +1.45 39 1 10,136 0
29JUN26 162.50 C 18.98 18.98 18.98 18.70 +0.45 39 1 596 0
29JUN26 165.00 C 17.50 17.50 17.50 17.56 +1.28 39 1 2,598 0
29JUN26 167.50 C 0.00 0.00 0.00 16.53 +0.50 39 0 1,036 0
29JUN26 170.00 C 15.87 15.87 15.55 15.72 +0.80 40 502 6,253 -167
29JUN26 172.50 C 0.00 0.00 0.00 14.80 +0.84 40 0 1,501 0
29JUN26 175.00 C 14.52 14.52 14.52 13.97 +0.92 41 2 7,679 0
29JUN26 177.50 C 0.00 0.00 0.00 13.19 +1.05 41 0 757 0
29JUN26 180.00 C 12.69 12.72 12.54 12.36 +1.11 41 717 6,403 +701
29JUN26 182.50 C 11.74 11.74 11.74 11.49 +0.97 41 2 891 +2
29JUN26 185.00 C 11.10 11.10 11.10 10.77 +0.97 41 2 7,537 0
29JUN26 187.50 C 0.00 0.00 0.00 10.05 +0.97 41 0 650 0
29JUN26 190.00 C 0.00 0.00 0.00 9.33 +0.94 41 40 7,986 0
29JUN26 192.50 C 0.00 0.00 0.00 8.65 +0.82 41 0 352 0
29JUN26 195.00 C 8.95 8.95 8.95 8.10 +0.83 41 26 408 +8
29JUN26 197.50 C 0.00 0.00 0.00 7.54 +0.83 41 0 318 0
29JUN26 200.00 C 0.00 0.00 0.00 6.98 +0.80 41 0 1,480 0
29JUN26 205.00 C 0.00 0.00 0.00 6.01 +0.67 41 0 794 0
29JUN26 210.00 C 0.00 0.00 0.00 5.18 +0.68 40 0 1,299 0
29JUN26 215.00 C 0.00 0.00 0.00 4.42 +0.54 40 0 1,370 0
29JUN26 220.00 C 0.00 0.00 0.00 3.81 +0.54 40 0 675 0
29JUN26 225.00 C 0.00 0.00 0.00 3.20 +0.41 40 0 411 0
29JUN26 230.00 C 0.00 0.00 0.00 2.78 +0.42 40 0 797 0
29JUN26 235.00 C 0.00 0.00 0.00 2.35 +0.37 40 0 1,143 0
29JUN26 240.00 C 0.00 0.00 0.00 2.00 +0.31 40 0 782 0
29JUN26 245.00 C 0.00 0.00 0.00 1.71 +0.31 40 0 859 0
29JUN26 250.00 C 0.00 0.00 0.00 1.42 +0.23 40 0 1,815 0
29JUN26 255.00 C 0.00 0.00 0.00 1.23 +0.23 40 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 1.04 +0.21 40 0 575 0
29JUN26 265.00 C 0.00 0.00 0.00 0.86 +0.15 40 0 196 0
29JUN26 270.00 C 0.00 0.00 0.00 0.74 +0.15 40 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 0.62 +0.13 40 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.52 +0.11 40 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.44 +0.10 40 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.37 +0.09 40 0 1,557 0
29JUN26 295.00 C 0.00 0.00 0.00 0.31 +0.07 40 0 31 0
29JUN26 300.00 C 1.20 1.20 1.20 0.26 +0.06 40 1 84 +1
29SEP26 80.00 C 0.00 0.00 0.00 85.95 -0.50 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 84.79 +2.24 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 82.27 +1.83 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 79.98 +0.95 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 76.21 -0.30 41 0 10 0
29SEP26 92.50 C 0.00 0.00 0.00 74.05 +0.46 43 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 72.59 +1.79 50 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 69.41 +0.21 42 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 66.95 -0.39 41 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 64.68 +1.21 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 61.90 +0.07 37 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 60.16 -0.28 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 57.75 +0.62 38 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 57.74 +2.73 47 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 55.42 +1.53 46 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 53.48 +1.74 46 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 50.05 +0.27 41 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 48.05 -0.07 40 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 46.08 +0.12 40 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 45.86 +2.06 45 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 43.81 +2.02 44 0 330 0
29SEP26 132.50 C 0.00 0.00 0.00 40.67 +0.25 40 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 39.34 +1.35 41 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 37.72 +0.97 41 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 36.39 +2.58 41 0 142 0
29SEP26 142.50 C 0.00 0.00 0.00 34.15 +0.83 40 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 32.46 -0.37 39 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 31.09 +0.48 39 0 2,402 0
29SEP26 150.00 C 0.00 0.00 0.00 31.08 +1.40 42 0 916 0
29SEP26 152.50 C 0.00 0.00 0.00 29.82 +1.56 43 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 27.09 +0.03 40 0 1,527 0
29SEP26 157.50 C 0.00 0.00 0.00 25.73 +0.48 39 0 920 0
29SEP26 160.00 C 24.52 24.52 24.52 25.03 +1.05 40 20 5,295 -20
29SEP26 162.50 C 0.00 0.00 0.00 24.42 +1.28 42 0 451 0
29SEP26 165.00 C 0.00 0.00 0.00 22.73 +0.66 40 0 2,830 0
29SEP26 167.50 C 0.00 0.00 0.00 21.89 +0.75 41 0 1,275 0
29SEP26 170.00 C 0.00 0.00 0.00 20.54 +0.35 40 0 2,435 0
29SEP26 172.50 C 0.00 0.00 0.00 19.52 +0.13 40 0 475 0
29SEP26 175.00 C 18.60 18.60 18.60 18.56 +0.05 40 1 6,692 +1
29SEP26 177.50 C 0.00 0.00 0.00 17.80 +0.15 40 0 3,427 0
29SEP26 180.00 C 0.00 0.00 0.00 17.05 +1.17 41 0 3,758 0
29SEP26 182.50 C 0.00 0.00 0.00 16.22 +0.35 41 0 335 0
29SEP26 185.00 C 16.10 16.10 16.00 15.51 +0.44 41 28 860 +20
29SEP26 187.50 C 0.00 0.00 0.00 14.89 +0.53 41 0 567 0
29SEP26 190.00 C 0.00 0.00 0.00 14.17 +0.50 41 0 716 0
29SEP26 192.50 C 0.00 0.00 0.00 13.67 +0.68 41 0 105 0
29SEP26 195.00 C 0.00 0.00 0.00 13.16 +0.85 42 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 12.48 +0.86 42 0 301 0
29SEP26 200.00 C 0.00 0.00 0.00 11.80 +0.76 42 0 5,542 0
29SEP26 205.00 C 0.00 0.00 0.00 10.70 +0.72 42 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 9.65 +0.72 41 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 8.60 +0.58 41 0 214 0
29SEP26 220.00 C 8.58 8.58 8.58 7.82 +0.59 41 1 3,601 +1
29SEP26 225.00 C 0.00 0.00 0.00 7.03 +0.59 41 0 663 0
29SEP26 230.00 C 0.00 0.00 0.00 6.25 +0.48 41 0 96 0
29SEP26 235.00 C 0.00 0.00 0.00 5.66 +0.46 41 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 5.10 +0.47 41 0 2,335 0
29SEP26 245.00 C 0.00 0.00 0.00 4.53 +0.41 41 0 58 0
29SEP26 250.00 C 0.00 0.00 0.00 4.07 +0.35 41 0 321 0
29SEP26 255.00 C 0.00 0.00 0.00 3.68 +0.36 41 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 3.28 +0.36 41 0 31 0
29SEP26 265.00 C 0.00 0.00 0.00 2.90 +0.26 41 0 250 0
29SEP26 270.00 C 0.00 0.00 0.00 2.63 +0.26 41 0 39 0
29SEP26 275.00 C 0.00 0.00 0.00 2.37 +0.27 41 0 96 0
29SEP26 280.00 C 3.50 3.50 3.50 2.10 +0.25 41 1 281 0
29SEP26 285.00 C 0.00 0.00 0.00 1.87 +0.24 41 0 357 0
29SEP26 290.00 C 3.00 3.00 3.00 1.69 +0.19 41 2 439 +2
29SEP26 295.00 C 0.00 0.00 0.00 1.52 +0.23 41 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 1.34 +0.20 41 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 87.98 +1.30 56 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 85.63 +2.28 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 82.52 +1.78 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 80.66 +0.89 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 77.30 -0.21 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 76.50 +2.03 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 73.23 +0.41 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 70.38 -0.29 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 67.53 -1.00 36 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 65.81 +0.46 38 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 64.30 -0.14 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 62.25 +0.17 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 60.30 +0.80 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 59.76 +1.55 45 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 56.34 +1.15 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 55.96 +1.29 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 53.98 +1.27 44 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 52.13 +1.89 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 48.19 -0.66 38 0 17 0
30DEC26 127.50 C 0.00 0.00 0.00 48.18 +1.09 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 45.90 +0.99 41 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 44.04 +0.65 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 43.07 +0.85 41 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 40.47 -0.22 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 40.46 +0.99 42 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 39.04 +1.65 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 36.24 +0.03 39 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 34.77 +0.17 39 0 1,168 0
30DEC26 150.00 C 0.00 0.00 0.00 34.76 +0.87 42 0 375 0
30DEC26 152.50 C 31.00 31.00 31.00 31.68 -0.99 39 1 131 -1
30DEC26 155.00 C 0.00 0.00 0.00 31.67 +1.34 41 0 772 0
30DEC26 157.50 C 0.00 0.00 0.00 30.56 +1.33 41 0 103 0
30DEC26 160.00 C 0.00 0.00 0.00 29.52 +0.98 41 0 1,127 0
30DEC26 162.50 C 0.00 0.00 0.00 28.41 +0.68 41 0 36 0
30DEC26 165.00 C 26.65 26.65 26.65 26.70 +0.49 40 3 382 +3
30DEC26 167.50 C 0.00 0.00 0.00 26.41 +1.10 41 0 1,039 0
30DEC26 170.00 C 0.00 0.00 0.00 23.90 -0.48 39 0 8,322 0
30DEC26 172.50 C 0.00 0.00 0.00 23.66 +0.08 40 0 970 0
30DEC26 175.00 C 22.50 22.50 22.50 22.76 +0.48 40 1 295 +1
30DEC26 177.50 C 0.00 0.00 0.00 21.85 +0.04 40 0 52 0
30DEC26 180.00 C 21.09 21.14 21.09 21.14 +0.29 40 200 1,902 +199
30DEC26 182.50 C 0.00 0.00 0.00 20.19 +0.02 40 0 65 0
30DEC26 185.00 C 0.00 0.00 0.00 19.54 +0.21 40 0 43 0
30DEC26 187.50 C 0.00 0.00 0.00 18.81 +0.31 41 0 34 0
30DEC26 190.00 C 18.60 18.60 18.59 18.16 +0.48 41 2 571 +1
30DEC26 192.50 C 0.00 0.00 0.00 17.41 +0.39 41 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 16.74 +0.38 41 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 16.08 +0.39 41 0 2 0
30DEC26 200.00 C 15.12 15.12 15.12 15.41 +0.41 41 1 152 +1
30DEC26 205.00 C 0.00 0.00 0.00 14.08 +0.37 41 0 11 0
30DEC26 210.00 C 0.00 0.00 0.00 12.95 +0.28 41 0 180 0
30DEC26 215.00 C 0.00 0.00 0.00 11.92 +0.27 41 0 13 0
30DEC26 220.00 C 0.00 0.00 0.00 10.90 +0.27 41 0 117 0
30DEC26 225.00 C 11.79 11.79 11.79 9.94 +0.19 41 1 9 0
30DEC26 230.00 C 0.00 0.00 0.00 9.18 +0.19 40 0 12 0
30DEC26 235.00 C 0.00 0.00 0.00 8.42 +0.19 40 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 7.65 +0.18 40 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 7.02 +0.12 40 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 6.47 +0.12 40 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 5.92 +0.12 40 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 5.37 +0.12 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.93 +0.08 40 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 4.54 +0.07 40 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 4.16 +0.07 40 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 3.77 +0.07 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.44 +0.04 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.18 +0.04 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.92 +0.04 40 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 2.66 +0.04 40 0 1,635 0
TOTAL CALL 34,920 730,328 +3,706
23JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
23JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 176 0 51 0
23JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 163 0 60 0
23JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 151 0 22 0
23JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 139 0 66 0
23JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 127 0 153 0
23JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 116 0 769 0
23JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 104 0 366 0
23JAN26 145.00 P 0.01 0.01 0.01 0.01 0.00 93 31 237 0
23JAN26 147.50 P 0.03 0.03 0.01 0.01 0.00 82 25 233 0
23JAN26 150.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 1,621 0
23JAN26 152.50 P 0.01 0.05 0.01 0.01 -0.04 59 63 1,505 -26
23JAN26 155.00 P 0.08 0.10 0.03 0.01 -0.15 48 621 3,392 +56
23JAN26 157.50 P 0.14 0.21 0.11 0.02 -0.40 40 881 4,139 -337
23JAN26 160.00 P 0.30 0.55 0.27 0.10 -0.83 38 819 2,135 -112
23JAN26 162.50 P 0.75 1.35 0.72 0.47 -1.36 38 1,047 750 +279
23JAN26 165.00 P 1.51 2.82 1.50 1.45 -1.82 39 1,797 2,080 +41
23JAN26 167.50 P 4.00 4.60 3.70 3.17 -1.79 41 48 338 +18
23JAN26 170.00 P 5.81 6.38 4.60 5.43 -1.78 49 24 150 -2
23JAN26 172.50 P 7.00 9.10 7.00 7.94 -1.54 65 11 52 +1
23JAN26 175.00 P 0.00 0.00 0.00 10.51 -1.34 85 0 5 0
23JAN26 177.50 P 0.00 0.00 0.00 13.08 -1.22 105 0 4 0
23JAN26 180.00 P 0.00 0.00 0.00 15.66 -1.14 125 0 0 0
23JAN26 182.50 P 0.00 0.00 0.00 18.23 -1.07 144 0 0 0
23JAN26 185.00 P 0.00 0.00 0.00 20.81 -0.99 164 0 0 0
23JAN26 187.50 P 0.00 0.00 0.00 23.38 -0.92 182 0 0 0
23JAN26 190.00 P 0.00 0.00 0.00 25.96 -0.84 201 0 0 0
23JAN26 192.50 P 0.00 0.00 0.00 28.53 -0.77 220 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 174 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 167 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 160 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 154 0 223 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 147 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 141 0 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 135 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2,200 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2,900 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,576 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3,093 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5,191 0
29JAN26 117.50 P 0.04 0.04 0.04 0.01 0.00 85 1 966 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 81 1 10,061 0
29JAN26 122.50 P 0.04 0.04 0.04 0.01 0.00 76 3 785 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,922 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4,270 0
29JAN26 130.00 P 0.06 0.06 0.05 0.01 0.00 61 42 14,786 -3
29JAN26 132.50 P 0.08 0.08 0.07 0.01 0.00 57 15 8,125 -15
29JAN26 135.00 P 0.08 0.08 0.08 0.01 0.00 52 46 9,453 -23
29JAN26 137.50 P 0.10 0.13 0.09 0.01 0.00 48 86 5,534 -39
29JAN26 140.00 P 0.12 0.15 0.11 0.01 0.00 44 126 13,095 -119
29JAN26 142.50 P 0.13 0.17 0.13 0.01 -0.02 39 48 10,078 -44
29JAN26 145.00 P 0.20 0.20 0.15 0.02 -0.04 38 83 7,521 -17
29JAN26 147.50 P 0.27 0.27 0.19 0.05 -0.09 37 138 6,744 +21
29JAN26 150.00 P 0.28 0.40 0.28 0.12 -0.16 38 2,294 12,172 -657
29JAN26 152.50 P 0.50 0.57 0.40 0.26 -0.26 38 765 5,880 -42
29JAN26 155.00 P 0.64 0.91 0.64 0.51 -0.41 38 1,506 12,735 -205
29JAN26 157.50 P 1.00 1.41 0.97 0.92 -0.59 38 885 4,039 -56
29JAN26 160.00 P 1.50 2.19 1.35 1.55 -0.71 38 3,574 17,925 -267
29JAN26 162.50 P 2.00 3.26 2.00 2.44 -0.83 38 1,176 3,199 +485
29JAN26 165.00 P 3.30 4.55 3.10 3.62 -1.06 39 889 3,897 +79
29JAN26 167.50 P 5.16 5.80 5.16 5.10 -1.10 39 56 2,419 +12
29JAN26 170.00 P 7.67 7.85 7.40 6.84 -1.47 40 3 1,593 +1
29JAN26 172.50 P 10.04 10.04 10.04 8.84 -1.48 41 20 1,118 -20
29JAN26 175.00 P 11.55 11.55 11.55 11.02 -1.59 44 400 2,664 0
29JAN26 177.50 P 0.00 0.00 0.00 13.34 -1.52 46 0 722 0
29JAN26 180.00 P 14.97 14.97 14.97 15.66 -1.76 48 2 575 0
29JAN26 182.50 P 19.06 19.06 18.65 18.28 -1.64 57 25 639 -25
29JAN26 185.00 P 0.00 0.00 0.00 20.81 -1.00 63 0 60 0
29JAN26 187.50 P 24.50 24.50 24.50 23.38 -0.92 70 25 5 -25
29JAN26 190.00 P 0.00 0.00 0.00 25.96 -0.84 77 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 28.53 -0.77 84 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 31.11 -0.69 91 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 33.64 -0.66 97 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 36.26 -0.54 105 0 26 0
29JAN26 205.00 P 0.00 0.00 0.00 40.20 -1.60 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 45.20 -1.60 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 50.59 -1.25 109 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 56.17 -0.63 138 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 61.10 -0.70 144 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 66.10 -0.70 152 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 71.14 -0.66 161 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 76.47 -0.33 178 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 80.20 -1.60 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 86.14 -0.66 181 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 90.32 -1.48 142 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 95.60 -1.20 169 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 100.64 -1.16 177 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 105.60 -1.20 181 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 110.56 -1.24 184 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 117.32 +0.52 255 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 121.45 -0.35 235 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 125.28 -1.52 171 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
30JAN26 140.00 P 0.14 0.14 0.14 0.01 -0.02 41 2 2 +2
30JAN26 142.50 P 0.00 0.00 0.00 0.02 -0.04 40 0 147 0
30JAN26 145.00 P 0.18 0.18 0.18 0.05 -0.07 40 65 280 +65
30JAN26 147.50 P 0.30 0.30 0.30 0.11 -0.12 40 28 218 +28
30JAN26 150.00 P 0.37 0.41 0.37 0.22 -0.21 40 88 338 -47
30JAN26 152.50 P 0.50 0.62 0.50 0.43 -0.31 40 72 432 +50
30JAN26 155.00 P 0.73 1.00 0.73 0.74 -0.39 40 119 417 +78
30JAN26 157.50 P 1.10 1.50 1.05 1.24 -0.56 40 215 278 +87
30JAN26 160.00 P 1.76 2.40 1.70 1.94 -0.79 40 238 279 +115
30JAN26 162.50 P 2.62 3.35 2.62 2.87 -0.76 40 69 112 +32
30JAN26 165.00 P 3.75 4.68 3.73 4.07 -1.13 41 74 128 +37
30JAN26 167.50 P 0.00 0.00 0.00 5.54 -1.14 41 0 2 0
30JAN26 170.00 P 7.26 7.26 7.26 7.24 -1.28 42 1 2 +1
30JAN26 172.50 P 0.00 0.00 0.00 9.16 -1.29 43 0 0 0
30JAN26 175.00 P 0.00 0.00 0.00 11.27 -1.34 45 0 0 0
30JAN26 177.50 P 0.00 0.00 0.00 13.53 -1.33 47 0 0 0
30JAN26 180.00 P 0.00 0.00 0.00 15.90 -1.52 50 0 0 0
30JAN26 182.50 P 0.00 0.00 0.00 18.35 -1.57 55 0 0 0
30JAN26 185.00 P 0.00 0.00 0.00 20.85 -0.99 60 0 0 0
30JAN26 187.50 P 0.00 0.00 0.00 23.38 -0.93 66 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 335 0
26FEB26 90.00 P 0.02 0.02 0.02 0.01 0.00 66 65 367 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 124 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 472 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 125 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 333 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 1 1,097 +1
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 407 0
26FEB26 110.00 P 0.15 0.15 0.12 0.01 0.00 45 4 616 +2
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 397 0
26FEB26 115.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1,528 0
26FEB26 117.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 648 0
26FEB26 120.00 P 0.24 0.24 0.24 0.04 -0.02 42 1 9,682 +1
26FEB26 122.50 P 0.27 0.29 0.27 0.07 -0.02 42 3 1,847 0
26FEB26 125.00 P 0.34 0.36 0.34 0.11 -0.03 42 6 2,716 0
26FEB26 127.50 P 0.40 0.40 0.40 0.16 -0.05 42 71 4,672 +51
26FEB26 130.00 P 0.54 0.54 0.48 0.24 -0.07 42 12 16,487 +1
26FEB26 132.50 P 0.61 0.64 0.60 0.36 -0.08 42 69 2,868 +34
26FEB26 135.00 P 0.75 0.79 0.70 0.52 -0.11 42 112 21,841 0
26FEB26 137.50 P 0.82 0.98 0.82 0.71 -0.16 42 72 4,733 +18
26FEB26 140.00 P 1.00 1.20 1.00 0.97 -0.20 42 94 17,983 +76
26FEB26 142.50 P 1.26 1.51 1.26 1.31 -0.23 42 21 4,244 0
26FEB26 145.00 P 1.60 1.90 1.60 1.70 -0.25 42 684 5,482 +120
26FEB26 147.50 P 2.00 2.40 2.00 2.16 -0.28 42 236 9,035 -87
26FEB26 150.00 P 2.60 3.05 2.43 2.72 -0.30 42 434 6,528 +219
26FEB26 152.50 P 3.28 3.75 3.23 3.40 -0.35 42 394 4,587 +176
26FEB26 155.00 P 3.83 4.50 3.83 4.25 -0.35 42 801 5,322 +621
26FEB26 157.50 P 4.72 5.46 4.72 5.16 -0.44 42 859 3,183 +396
26FEB26 160.00 P 6.08 6.55 5.92 6.22 -0.40 42 1,433 7,217 +882
26FEB26 162.50 P 6.71 7.80 6.71 7.31 -0.57 42 970 2,082 +455
26FEB26 165.00 P 7.88 9.20 7.88 8.68 -0.85 43 1,227 6,092 +345
26FEB26 167.50 P 9.76 10.39 9.73 10.11 -0.91 43 312 830 +153
26FEB26 170.00 P 11.79 12.50 11.67 11.62 -0.69 43 124 555 +120
26FEB26 172.50 P 0.00 0.00 0.00 13.25 -1.08 43 0 63 0
26FEB26 175.00 P 0.00 0.00 0.00 15.00 -1.16 44 0 757 0
26FEB26 177.50 P 0.00 0.00 0.00 16.82 -1.23 44 0 39 0
26FEB26 180.00 P 19.30 19.59 19.00 18.77 -1.27 45 437 566 +423
26FEB26 182.50 P 0.00 0.00 0.00 20.77 -1.22 45 0 33 0
26FEB26 185.00 P 0.00 0.00 0.00 22.88 -0.89 46 0 40 0
26FEB26 187.50 P 0.00 0.00 0.00 25.03 -0.78 47 0 30 0
26FEB26 190.00 P 0.00 0.00 0.00 27.28 -1.12 48 0 160 0
26FEB26 192.50 P 0.00 0.00 0.00 29.54 -1.26 49 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 31.89 -1.03 50 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 34.26 -0.98 51 0 2 0
26FEB26 200.00 P 0.00 0.00 0.00 36.69 -0.52 53 0 30 0
26FEB26 205.00 P 0.00 0.00 0.00 40.40 -2.41 42 0 32 0
26FEB26 210.00 P 0.00 0.00 0.00 46.42 -0.56 60 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 51.26 -0.58 62 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 56.21 -0.59 65 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 61.14 -0.66 68 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 66.10 -0.70 71 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 72.16 +0.36 87 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 77.34 +0.54 92 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 81.14 -0.66 82 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 86.14 -0.66 85 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 91.13 -0.67 88 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 95.60 -1.20 82 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 100.64 -1.16 85 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 106.18 -1.31 98 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 111.50 -0.30 105 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 117.32 +0.52 118 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 121.45 -0.35 110 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 126.13 -0.67 107 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 132.44 +0.64 128 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 135.32 -1.48 92 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,899 0
30MAR26 67.50 P 0.04 0.04 0.04 0.01 0.00 69 80 984 +80
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4,991 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,135 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,403 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7,793 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,334 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,577 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 9,341 0
30MAR26 100.00 P 0.25 0.25 0.22 0.02 -0.01 42 9 28,151 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 2,070 0
30MAR26 105.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 9,092 0
30MAR26 107.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 5,391 0
30MAR26 110.00 P 0.39 0.39 0.39 0.10 -0.03 42 18 16,556 -15
30MAR26 112.50 P 0.43 0.44 0.43 0.14 -0.04 42 95 2,731 -35
30MAR26 115.00 P 0.52 0.52 0.52 0.19 -0.07 42 1 5,653 -1
30MAR26 117.50 P 0.00 0.00 0.00 0.27 -0.07 42 0 7,181 0
30MAR26 120.00 P 0.64 0.69 0.64 0.37 -0.10 42 11 21,779 +3
30MAR26 122.50 P 0.00 0.00 0.00 0.50 -0.12 42 0 4,451 0
30MAR26 125.00 P 0.93 0.93 0.93 0.66 -0.16 42 1 11,480 0
30MAR26 127.50 P 1.11 1.11 1.11 0.85 -0.20 42 2 6,239 +1
30MAR26 130.00 P 1.30 1.30 1.30 1.11 -0.22 42 2 25,287 +2
30MAR26 132.50 P 1.57 1.58 1.57 1.38 -0.25 42 67 47,963 0
30MAR26 135.00 P 1.74 1.88 1.69 1.75 -0.19 42 75 35,427 +68
30MAR26 137.50 P 1.98 2.10 1.98 2.09 -0.29 42 90 8,011 0
30MAR26 140.00 P 2.61 2.69 2.56 2.52 -0.35 41 113 24,814 -28
30MAR26 142.50 P 3.10 3.12 3.02 3.04 -0.41 41 13 5,103 -1
30MAR26 145.00 P 3.47 3.83 3.47 3.59 -0.49 41 252 11,520 +207
30MAR26 147.50 P 4.11 4.53 4.11 4.30 -0.50 41 309 5,911 +238
30MAR26 150.00 P 4.69 5.36 4.69 5.03 -0.58 41 201 18,389 +96
30MAR26 152.50 P 5.67 6.22 5.50 5.83 -0.64 41 73 6,680 +58
30MAR26 155.00 P 6.55 6.97 6.55 6.88 -0.57 41 123 8,211 -97
30MAR26 157.50 P 8.18 8.18 8.18 7.91 -0.55 41 18 2,277 0
30MAR26 160.00 P 9.50 9.50 8.62 9.10 -0.53 42 66 7,769 +1
30MAR26 162.50 P 9.86 10.68 9.86 10.27 -0.83 42 72 1,781 +5
30MAR26 165.00 P 11.82 12.17 11.43 11.73 -0.61 42 135 12,760 +6
30MAR26 167.50 P 12.70 13.57 12.70 13.21 -0.60 43 42 1,724 -30
30MAR26 170.00 P 0.00 0.00 0.00 14.72 -0.62 43 0 7,304 0
30MAR26 172.50 P 15.93 16.49 15.93 16.31 -0.70 43 57 1,143 0
30MAR26 175.00 P 0.00 0.00 0.00 17.96 -1.20 43 2 1,291 0
30MAR26 177.50 P 0.00 0.00 0.00 19.65 -1.30 44 0 1,044 0
30MAR26 180.00 P 0.00 0.00 0.00 21.49 -1.30 44 0 772 0
30MAR26 182.50 P 0.00 0.00 0.00 23.33 -1.33 44 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 25.27 -0.68 45 0 889 0
30MAR26 187.50 P 0.00 0.00 0.00 27.28 -1.40 45 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 28.19 -2.56 40 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 31.43 -1.39 46 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 33.58 -1.48 46 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 34.26 -0.98 39 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 38.03 -1.20 48 0 3,080 0
30MAR26 205.00 P 0.00 0.00 0.00 42.61 -0.74 49 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 47.24 -1.20 50 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 51.26 -0.98 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 56.21 -0.83 49 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 61.45 -0.46 54 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 66.10 -1.33 54 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 72.16 +0.13 65 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 77.34 +0.43 69 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 81.14 -0.66 62 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 87.50 +0.70 75 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 91.13 -0.67 66 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 95.77 -1.03 65 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 100.64 -1.61 65 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 106.18 -1.31 74 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 111.50 -0.30 79 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 117.32 +0.52 88 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 121.67 -0.13 85 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 127.41 +0.61 93 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 132.44 +0.64 95 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 135.32 -1.48 71 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
29APR26 97.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 148 0
29APR26 100.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 343 0
29APR26 102.50 P 0.00 0.00 0.00 0.09 -0.02 40 3 157 0
29APR26 105.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 183 0
29APR26 107.50 P 0.00 0.00 0.00 0.18 -0.04 40 0 268 0
29APR26 110.00 P 0.60 0.60 0.60 0.24 -0.07 40 1 86 0
29APR26 112.50 P 0.00 0.00 0.00 0.33 -0.07 40 3 34 0
29APR26 115.00 P 0.00 0.00 0.00 0.44 -0.10 40 0 322 0
29APR26 117.50 P 0.87 0.87 0.86 0.57 -0.12 40 3 310 +3
29APR26 120.00 P 0.00 0.00 0.00 0.74 -0.14 40 0 733 0
29APR26 122.50 P 1.21 1.21 1.21 0.94 -0.17 40 10 817 +10
29APR26 125.00 P 1.39 1.39 1.39 1.19 -0.20 40 100 1,505 +100
29APR26 127.50 P 0.00 0.00 0.00 1.46 -0.23 40 0 1,029 0
29APR26 130.00 P 1.80 1.80 1.80 1.80 -0.20 40 1 1,279 +1
29APR26 132.50 P 0.00 0.00 0.00 2.19 -0.17 40 0 5,561 0
29APR26 135.00 P 2.69 2.74 2.62 2.63 -0.34 40 423 1,874 +146
29APR26 137.50 P 2.98 3.01 2.97 3.04 -0.28 40 358 2,437 0
29APR26 140.00 P 3.70 3.73 3.65 3.55 -0.39 39 3 2,235 +1
29APR26 142.50 P 0.00 0.00 0.00 4.14 -0.43 39 0 1,429 0
29APR26 145.00 P 4.65 5.10 4.65 4.78 -0.51 39 15 2,356 +1
29APR26 147.50 P 5.55 5.55 5.53 5.53 -0.57 39 32 654 +32
29APR26 150.00 P 6.03 6.68 6.03 6.37 -0.54 39 823 1,868 +572
29APR26 152.50 P 0.00 0.00 0.00 7.35 -0.54 39 0 994 0
29APR26 155.00 P 8.45 8.84 8.44 8.44 -0.44 40 165 424 +125
29APR26 157.50 P 9.52 9.52 9.52 9.50 -0.52 40 60 553 +18
29APR26 160.00 P 10.95 11.17 10.71 10.71 -0.58 40 274 661 +99
29APR26 162.50 P 12.23 12.50 12.23 12.03 -0.59 40 7 396 +6
29APR26 165.00 P 13.76 14.06 13.38 13.38 -0.66 41 714 1,135 +522
29APR26 167.50 P 15.00 15.00 14.84 14.84 -0.71 41 4 549 +1
29APR26 170.00 P 0.00 0.00 0.00 16.37 -1.04 41 0 398 0
29APR26 172.50 P 0.00 0.00 0.00 17.90 -0.81 41 0 711 0
29APR26 175.00 P 0.00 0.00 0.00 19.56 -1.15 41 0 315 0
29APR26 177.50 P 0.00 0.00 0.00 21.22 -0.81 41 0 140 0
29APR26 180.00 P 0.00 0.00 0.00 22.96 -1.27 42 0 38 0
29APR26 182.50 P 0.00 0.00 0.00 24.80 -0.94 42 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 26.65 -1.17 42 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 28.57 -1.24 42 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 30.58 -0.93 43 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 32.59 -1.05 43 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 34.65 -1.05 43 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 36.81 -0.87 44 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 38.97 -1.46 44 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 43.19 -1.45 44 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 47.99 -0.90 47 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 51.26 -1.81 40 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 57.33 -0.86 49 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 61.54 -1.41 47 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 66.10 -1.33 46 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 72.16 -1.11 55 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 77.34 +0.05 59 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 81.14 -0.66 53 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 87.58 +0.78 65 0 0 0
29JUN26 80.00 P 0.31 0.32 0.31 0.03 0.00 40 11 2,847 +6
29JUN26 82.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 724 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 +0.01 41 3 6,408 +3
29JUN26 87.50 P 0.00 0.00 0.00 0.09 0.00 40 3 462 +3
29JUN26 90.00 P 0.55 0.55 0.55 0.12 0.00 40 2 2,131 -2
29JUN26 92.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 1,081 0
29JUN26 95.00 P 0.00 0.00 0.00 0.22 0.00 40 3 5,012 +3
29JUN26 97.50 P 0.72 0.72 0.72 0.30 +0.01 40 68 2,152 +3
29JUN26 100.00 P 0.00 0.00 0.00 0.39 +0.01 40 0 6,841 0
29JUN26 102.50 P 0.00 0.00 0.00 0.50 +0.01 40 0 2,009 0
29JUN26 105.00 P 1.02 1.02 1.02 0.64 +0.02 40 1 4,526 +1
29JUN26 107.50 P 0.00 0.00 0.00 0.79 +0.01 40 0 4,103 0
29JUN26 110.00 P 0.00 0.00 0.00 0.99 +0.01 40 0 4,491 0
29JUN26 112.50 P 0.00 0.00 0.00 1.19 +0.01 40 0 3,524 0
29JUN26 115.00 P 0.00 0.00 0.00 1.48 +0.01 40 0 6,166 0
29JUN26 117.50 P 0.00 0.00 0.00 1.76 +0.01 40 0 2,204 0
29JUN26 120.00 P 0.00 0.00 0.00 2.11 0.00 40 0 10,458 0
29JUN26 122.50 P 2.69 2.69 2.69 2.50 0.00 40 65 2,760 +65
29JUN26 125.00 P 3.02 3.02 3.02 2.90 -0.02 40 65 7,744 +65
29JUN26 127.50 P 3.45 3.45 3.45 3.42 -0.02 40 65 1,536 +65
29JUN26 130.00 P 4.06 4.06 4.06 3.91 -0.02 40 65 6,904 +65
29JUN26 132.50 P 4.44 4.51 4.44 4.42 -0.15 40 31 3,319 +30
29JUN26 135.00 P 5.02 5.12 5.02 4.97 -0.12 40 13 9,981 +12
29JUN26 137.50 P 5.67 5.67 5.65 5.59 -0.18 40 12 3,433 -1
29JUN26 140.00 P 6.20 6.43 6.20 6.32 -0.32 40 43 5,058 +25
29JUN26 142.50 P 7.24 7.24 7.24 7.07 -0.18 39 65 9,769 0
29JUN26 145.00 P 8.09 8.09 8.09 7.94 -0.33 39 65 11,817 0
29JUN26 147.50 P 8.86 8.86 8.78 8.78 -0.37 39 25 2,795 +23
29JUN26 150.00 P 9.58 10.05 9.58 9.84 -0.27 39 38 13,624 +1
29JUN26 152.50 P 0.00 0.00 0.00 10.87 -0.36 39 0 1,783 0
29JUN26 155.00 P 12.05 12.16 12.05 12.06 -0.35 40 45 2,772 +15
29JUN26 157.50 P 0.00 0.00 0.00 13.23 -0.40 40 0 1,171 0
29JUN26 160.00 P 14.66 14.66 14.66 14.52 -0.42 40 6 7,636 +6
29JUN26 162.50 P 0.00 0.00 0.00 15.89 -0.53 40 0 356 0
29JUN26 165.00 P 17.82 17.82 17.31 17.33 -0.49 40 60 2,607 -60
29JUN26 167.50 P 0.00 0.00 0.00 18.79 -0.59 41 0 698 0
29JUN26 170.00 P 0.00 0.00 0.00 20.42 -0.43 41 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 21.85 -0.71 41 0 446 0
29JUN26 175.00 P 0.00 0.00 0.00 23.52 -0.71 41 0 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 25.15 -0.72 41 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 27.02 -0.55 42 500 614 +466
29JUN26 182.50 P 0.00 0.00 0.00 28.73 -0.59 42 0 405 0
29JUN26 185.00 P 0.00 0.00 0.00 30.57 -0.54 42 0 365 0
29JUN26 187.50 P 0.00 0.00 0.00 32.41 -0.67 42 0 36 0
29JUN26 190.00 P 0.00 0.00 0.00 34.25 -0.72 42 40 588 0
29JUN26 192.50 P 0.00 0.00 0.00 36.14 -0.82 43 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 38.14 -0.82 43 0 30 0
29JUN26 197.50 P 0.00 0.00 0.00 40.14 -0.82 43 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 42.14 -0.70 43 0 8 0
29JUN26 205.00 P 0.00 0.00 0.00 46.30 -0.97 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 50.58 -0.97 44 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 53.56 -2.50 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 58.88 -1.57 44 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 62.75 -2.40 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 68.37 -1.14 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 72.96 -1.22 47 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 77.34 -1.41 47 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 82.33 -1.64 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 87.58 +0.22 51 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 91.58 -0.43 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 95.77 -1.04 45 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 100.64 -1.61 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 106.18 -1.31 51 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 111.50 -0.30 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 117.39 +0.59 61 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 121.67 -0.13 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 127.41 +0.19 64 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 132.44 +0.64 65 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 137.44 +0.64 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.23 0.00 41 0 867 0
29SEP26 82.50 P 0.00 0.00 0.00 0.29 0.00 41 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.38 -0.01 41 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.47 -0.01 41 0 20 0
29SEP26 90.00 P 0.00 0.00 0.00 0.60 -0.01 41 0 49 0
29SEP26 92.50 P 0.00 0.00 0.00 0.75 -0.01 41 0 678 0
29SEP26 95.00 P 0.00 0.00 0.00 0.91 -0.02 41 0 340 0
29SEP26 97.50 P 0.00 0.00 0.00 1.11 -0.02 41 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.32 -0.02 41 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.58 -0.04 41 0 212 0
29SEP26 105.00 P 0.00 0.00 0.00 1.88 -0.04 41 0 2,609 0
29SEP26 107.50 P 0.00 0.00 0.00 2.18 -0.04 41 0 186 0
29SEP26 110.00 P 0.00 0.00 0.00 2.56 -0.04 41 0 1,360 0
29SEP26 112.50 P 3.04 3.04 3.04 2.97 -0.06 41 20 684 -20
29SEP26 115.00 P 3.34 3.34 3.34 3.38 -0.04 41 1 5,867 0
29SEP26 117.50 P 0.00 0.00 0.00 3.70 -0.13 41 0 610 0
29SEP26 120.00 P 0.00 0.00 0.00 4.24 -0.02 41 0 1,604 0
29SEP26 122.50 P 0.00 0.00 0.00 4.78 -0.01 41 0 1,041 0
29SEP26 125.00 P 0.00 0.00 0.00 5.34 -0.06 41 0 2,180 0
29SEP26 127.50 P 0.00 0.00 0.00 5.93 -0.13 40 0 1,095 0
29SEP26 130.00 P 6.56 6.56 6.56 6.60 -0.13 40 16 6,302 0
29SEP26 132.50 P 0.00 0.00 0.00 7.27 -0.17 40 0 1,690 0
29SEP26 135.00 P 8.14 8.14 8.14 8.07 -0.37 40 15 4,059 0
29SEP26 137.50 P 8.80 8.80 8.80 8.91 -0.20 40 1 1,310 +1
29SEP26 140.00 P 9.75 9.75 9.75 9.75 -0.77 40 1 6,338 +1
29SEP26 142.50 P 0.00 0.00 0.00 10.61 -0.71 40 0 1,327 0
29SEP26 145.00 P 11.38 11.54 11.38 11.63 -0.28 40 215 6,692 +150
29SEP26 147.50 P 0.00 0.00 0.00 12.65 -0.28 40 0 1,790 0
29SEP26 150.00 P 0.00 0.00 0.00 13.68 -0.28 40 0 8,877 0
29SEP26 152.50 P 0.00 0.00 0.00 14.71 -0.38 40 0 2,603 0
29SEP26 155.00 P 0.00 0.00 0.00 15.92 -0.38 40 0 3,516 0
29SEP26 157.50 P 0.00 0.00 0.00 17.15 -0.38 40 0 1,514 0
29SEP26 160.00 P 18.56 18.56 18.56 18.40 -0.42 40 1 5,519 -1
29SEP26 162.50 P 0.00 0.00 0.00 19.92 -0.34 40 0 766 0
29SEP26 165.00 P 0.00 0.00 0.00 21.27 -0.52 40 0 2,918 0
29SEP26 167.50 P 0.00 0.00 0.00 22.73 -0.51 40 0 930 0
29SEP26 170.00 P 0.00 0.00 0.00 24.39 -0.42 41 0 511 0
29SEP26 172.50 P 0.00 0.00 0.00 25.98 -0.43 41 0 454 0
29SEP26 175.00 P 0.00 0.00 0.00 27.42 -0.60 41 0 989 0
29SEP26 177.50 P 0.00 0.00 0.00 29.11 -0.58 41 0 61 0
29SEP26 180.00 P 0.00 0.00 0.00 30.77 -0.63 41 0 1,870 0
29SEP26 182.50 P 0.00 0.00 0.00 33.28 +0.61 43 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 34.98 -0.12 43 0 83 0
29SEP26 187.50 P 0.00 0.00 0.00 36.15 -0.41 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 38.31 -0.18 43 0 6 0
29SEP26 192.50 P 0.00 0.00 0.00 39.91 -0.87 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.83 -0.68 42 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 43.80 -0.41 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 45.72 +0.20 43 0 350 0
29SEP26 205.00 P 0.00 0.00 0.00 49.44 -1.06 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.15 -0.51 44 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 56.35 -2.96 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.57 -0.01 45 0 105 0
29SEP26 225.00 P 0.00 0.00 0.00 65.12 -1.66 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.71 -0.79 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.82 -0.40 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.06 -2.44 41 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 82.61 -1.66 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 87.58 -1.54 43 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 93.14 -0.15 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.04 -0.15 47 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 102.78 -0.07 48 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 107.58 +0.09 48 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 112.14 -0.12 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 117.39 +0.45 50 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 121.90 -0.17 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 127.41 +0.19 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 132.44 +0.05 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 137.44 +0.64 55 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.50 -0.07 40 0 607 0
30DEC26 82.50 P 0.00 0.00 0.00 0.63 -0.08 40 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.78 -0.08 40 0 149 0
30DEC26 87.50 P 0.00 0.00 0.00 0.93 -0.12 40 0 38 0
30DEC26 90.00 P 0.00 0.00 0.00 1.14 -0.13 40 0 81 0
30DEC26 92.50 P 0.00 0.00 0.00 1.35 -0.13 40 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 1.59 -0.18 40 0 2,048 0
30DEC26 97.50 P 0.00 0.00 0.00 1.89 -0.19 40 0 105 0
30DEC26 100.00 P 0.00 0.00 0.00 2.20 -0.18 40 0 581 0
30DEC26 102.50 P 0.00 0.00 0.00 2.52 -0.26 40 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.94 -0.26 40 0 174 0
30DEC26 107.50 P 0.00 0.00 0.00 3.36 -0.26 40 0 63 0
30DEC26 110.00 P 0.00 0.00 0.00 3.78 -0.29 40 0 259 0
30DEC26 112.50 P 0.00 0.00 0.00 4.31 -0.19 40 0 1,066 0
30DEC26 115.00 P 4.86 4.88 4.86 4.87 -0.13 40 3 324 0
30DEC26 117.50 P 5.60 5.60 5.60 5.42 -0.12 40 65 489 +65
30DEC26 120.00 P 6.00 6.00 6.00 6.00 -0.30 40 12 949 0
30DEC26 122.50 P 0.00 0.00 0.00 6.72 -0.06 40 0 838 0
30DEC26 125.00 P 7.40 7.40 7.40 7.46 -0.01 41 10 500 +10
30DEC26 127.50 P 0.00 0.00 0.00 7.97 -0.21 40 0 2,024 0
30DEC26 130.00 P 8.58 8.86 8.58 8.71 -0.84 40 94 5,599 +75
30DEC26 132.50 P 0.00 0.00 0.00 9.49 -0.35 40 0 1,050 0
30DEC26 135.00 P 10.35 10.35 10.35 10.35 -0.35 40 65 589 +65
30DEC26 137.50 P 0.00 0.00 0.00 11.18 -0.38 40 0 1,959 0
30DEC26 140.00 P 12.20 12.20 12.20 12.24 -0.31 40 1 414 +1
30DEC26 142.50 P 0.00 0.00 0.00 13.17 -0.74 40 0 87 0
30DEC26 145.00 P 14.20 14.20 14.20 14.04 -0.64 39 69 2,282 +69
30DEC26 147.50 P 0.00 0.00 0.00 15.20 -0.46 40 0 453 0
30DEC26 150.00 P 16.76 16.76 16.23 16.33 -0.43 40 2 559 0
30DEC26 152.50 P 0.00 0.00 0.00 17.57 -0.41 40 0 284 0
30DEC26 155.00 P 18.76 19.17 18.43 18.82 -0.39 40 97 559 +54
30DEC26 157.50 P 19.99 19.99 19.99 20.10 -0.44 40 10 227 -10
30DEC26 160.00 P 21.25 21.37 21.25 21.45 -0.50 40 60 2,258 0
30DEC26 162.50 P 0.00 0.00 0.00 22.96 -0.37 40 0 616 0
30DEC26 165.00 P 24.29 24.29 24.10 24.40 -0.36 40 2 378 +1
30DEC26 167.50 P 0.00 0.00 0.00 25.70 -0.58 40 0 1,190 0
30DEC26 170.00 P 0.00 0.00 0.00 27.48 -0.34 41 0 6,470 0
30DEC26 172.50 P 0.00 0.00 0.00 28.74 -0.62 40 0 1,100 0
30DEC26 175.00 P 0.00 0.00 0.00 30.43 -0.53 41 0 194 0
30DEC26 177.50 P 0.00 0.00 0.00 32.04 -0.56 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 33.51 -0.77 40 0 6 0
30DEC26 182.50 P 0.00 0.00 0.00 35.59 -0.40 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.13 -0.60 41 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 39.35 -0.05 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 41.07 -0.35 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 42.89 +0.12 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.77 -0.15 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 46.35 -0.72 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.37 +0.18 42 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 51.79 -1.07 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 56.34 -0.22 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 58.70 -2.13 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 64.13 -0.73 43 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 68.76 +0.53 44 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 72.50 +0.17 43 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 77.50 -0.05 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.34 -0.60 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.33 -0.90 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.12 -0.93 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.69 -0.40 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.25 -0.41 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 102.78 -0.76 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.66 -0.51 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 112.14 -1.47 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 118.20 +0.14 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 122.87 -0.02 47 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 127.44 -0.43 47 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 132.44 -0.24 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 137.59 +0.38 50 0 0 0
TOTAL PUT 33,969 1,088,204 +6,864
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 13.04
29JAN26 5.75 C 0.00 0.00 0.00 7.29 +0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.04 +0.03 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 6.79 +0.08 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.54 +0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.29 +0.04 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.04 +0.08 0 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 5.89 +0.12 274 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.54 +0.08 0 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.29 +0.08 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.04 +0.07 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 4.79 +0.07 0 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.54 +0.07 0 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.29 +0.07 0 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.05 +0.08 112 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 3.80 +0.08 104 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.55 +0.08 97 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.30 +0.08 89 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 3.05 +0.09 82 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 2.55 +0.08 68 0 769 0
29JAN26 11.00 C 0.00 0.00 0.00 2.05 +0.07 54 0 331 0
29JAN26 11.50 C 0.00 0.00 0.00 1.54 +0.04 0 0 148 0
29JAN26 12.00 C 0.00 0.00 0.00 1.07 +0.01 41 0 194 0
29JAN26 12.50 C 0.57 0.67 0.57 0.69 0.00 49 15 232 +3
29JAN26 13.00 C 0.36 0.48 0.33 0.40 -0.03 52 23 201 0
29JAN26 13.50 C 0.00 0.00 0.00 0.20 -0.03 52 0 358 0
29JAN26 14.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 156 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 0.00 58 0 217 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 146 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 58 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 5.54 0.00 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.31 0.00 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.06 +0.05 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.81 +0.09 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.32 +0.04 54 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.05 +0.06 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.91 +0.13 78 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.56 +0.06 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.33 +0.07 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.06 +0.04 0 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 2.61 -0.02 45 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 2.12 -0.06 38 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.78 +0.11 49 0 269 0
26FEB26 12.00 C 0.00 0.00 0.00 1.44 +0.09 51 0 328 0
26FEB26 12.50 C 0.00 0.00 0.00 1.05 +0.01 46 0 333 0
26FEB26 13.00 C 0.00 0.00 0.00 0.79 0.00 46 0 218 0
26FEB26 13.50 C 0.00 0.00 0.00 0.59 0.00 47 0 146 0
26FEB26 14.00 C 0.41 0.45 0.38 0.43 0.00 48 58 1,859 -10
26FEB26 14.50 C 0.34 0.34 0.34 0.30 0.00 48 5 124 +5
26FEB26 15.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 75 0
26FEB26 15.50 C 0.14 0.14 0.14 0.14 0.00 48 5 48 +5
26FEB26 16.00 C 0.00 0.00 0.00 0.09 0.00 48 0 661 0
26FEB26 16.50 C 0.09 0.10 0.09 0.06 0.00 48 10 183 +5
26FEB26 17.00 C 0.00 0.00 0.00 0.04 0.00 49 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
26FEB26 18.00 C 0.03 0.03 0.03 0.02 0.00 51 5 12 +4
30MAR26 2.90 C 0.00 0.00 0.00 10.16 +0.08 133 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.06 +0.08 128 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.96 +0.08 124 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.86 +0.08 119 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.76 +0.08 114 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.66 +0.08 109 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.56 +0.08 103 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.46 +0.08 96 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.36 +0.08 84 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.26 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.16 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.06 +0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.96 +0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.86 +0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.76 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.66 +0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.56 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.46 +0.07 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.37 +0.02 92 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.27 +0.08 89 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.17 +0.02 86 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.07 +0.08 83 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.82 +0.08 75 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.57 0.00 64 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.32 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.07 +0.06 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.81 -0.04 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.54 +0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.33 +0.08 60 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.18 +0.10 95 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.89 +0.05 81 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.58 0.00 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.31 0.00 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.06 +0.05 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.81 -0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.59 +0.01 41 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.43 +0.12 64 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.05 +0.06 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.91 +0.09 53 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.63 -0.06 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.49 +0.18 56 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.30 +0.12 58 0 1,297 0
30MAR26 10.50 C 0.00 0.00 0.00 2.70 -0.07 41 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.35 +0.05 46 0 71 0
30MAR26 11.50 C 0.00 0.00 0.00 2.08 +0.17 52 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.68 +0.05 48 0 273 0
30MAR26 12.50 C 0.00 0.00 0.00 1.39 +0.04 48 0 48 0
30MAR26 13.00 C 0.00 0.00 0.00 1.14 +0.03 48 0 185 0
30MAR26 13.50 C 0.91 0.91 0.91 0.91 0.00 48 2 210 +2
30MAR26 14.00 C 0.76 0.76 0.76 0.74 0.00 49 7 2,637 0
30MAR26 14.50 C 0.63 0.63 0.63 0.60 +0.01 49 3 66 +3
30MAR26 15.00 C 0.00 0.00 0.00 0.48 +0.02 50 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.37 +0.01 49 0 70 0
30MAR26 16.00 C 0.00 0.00 0.00 0.29 +0.01 49 0 113 0
30MAR26 16.50 C 0.27 0.27 0.27 0.22 0.00 49 3 40 +3
30MAR26 17.00 C 0.00 0.00 0.00 0.17 +0.01 49 0 66 0
30MAR26 17.50 C 0.00 0.00 0.00 0.13 0.00 49 0 90 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 0.00 49 0 126 0
29APR26 8.75 C 0.00 0.00 0.00 4.43 +0.06 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.22 +0.06 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.95 -0.05 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.72 -0.03 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.50 -0.06 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.30 -0.02 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.85 +0.03 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.48 -0.08 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.18 -0.01 47 0 0 0
29APR26 12.00 C 1.85 1.85 1.85 1.87 +0.03 47 20 70 +5
29APR26 12.50 C 0.00 0.00 0.00 1.61 +0.04 48 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 1.37 +0.04 48 0 235 0
29APR26 13.50 C 0.00 0.00 0.00 1.16 +0.03 49 0 310 0
29APR26 14.00 C 0.00 0.00 0.00 0.98 +0.02 49 0 157 0
29APR26 14.50 C 0.00 0.00 0.00 0.83 +0.03 49 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.68 +0.02 49 500 1,030 +500
29APR26 15.50 C 0.00 0.00 0.00 0.56 +0.02 49 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.46 +0.02 49 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.37 +0.01 49 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.30 +0.01 49 0 27 0
29APR26 17.50 C 0.00 0.00 0.00 0.25 +0.01 49 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 20 0
29JUN26 3.70 C 0.00 0.00 0.00 9.39 +0.09 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.29 +0.11 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.16 +0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.09 -0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.99 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.89 +0.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.79 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.70 +0.07 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.56 +0.06 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.46 -0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.40 +0.05 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.30 +0.07 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.17 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.82 -0.04 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.57 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.32 -0.01 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.07 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.83 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.63 +0.06 45 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.37 +0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.18 +0.01 54 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.90 -0.03 43 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.67 +0.04 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.46 +0.06 50 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.20 -0.02 45 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.97 +0.04 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.75 +0.03 46 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.51 +0.04 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.33 +0.05 47 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 4.12 +0.06 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.91 +0.01 47 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.68 -0.05 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.53 +0.07 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.14 +0.03 46 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.76 -0.01 45 0 88 0
29JUN26 11.50 C 0.00 0.00 0.00 2.47 -0.03 46 0 15 0
29JUN26 12.00 C 2.12 2.12 2.12 2.24 -0.02 48 1 181 +1
29JUN26 12.50 C 0.00 0.00 0.00 1.92 0.00 46 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.71 +0.01 47 0 33 0
29JUN26 13.50 C 0.00 0.00 0.00 1.51 +0.01 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.33 +0.01 48 0 17 0
29JUN26 14.50 C 0.00 0.00 0.00 1.17 0.00 48 0 20 0
29JUN26 15.00 C 1.07 1.07 1.07 1.03 +0.01 48 1 17 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.90 +0.02 49 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.78 +0.01 48 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 0.68 +0.02 49 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.58 +0.01 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.40 +0.05 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.30 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.23 +0.08 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.82 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.57 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.33 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.14 +0.01 51 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.92 +0.07 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.64 +0.04 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.46 +0.10 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.19 +0.02 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.94 +0.01 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.77 +0.07 51 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.51 +0.04 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.36 +0.11 52 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.09 +0.02 48 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.91 +0.10 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.71 +0.06 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.48 +0.04 48 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.28 0.00 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.14 +0.09 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.91 0.00 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.74 +0.03 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.38 -0.01 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.09 +0.02 47 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.81 +0.04 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.57 +0.03 48 0 99 0
29SEP26 12.50 C 0.00 0.00 0.00 2.28 -0.05 47 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.10 +0.01 48 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.91 +0.02 48 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.73 +0.01 48 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.57 0.00 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 +0.03 49 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.30 +0.02 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 +0.02 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 +0.02 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 +0.02 49 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.85 +0.02 49 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 +0.01 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.41 +0.07 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.24 +0.07 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.05 +0.07 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.85 +0.10 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.64 +0.05 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.47 +0.03 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.30 +0.03 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.14 +0.07 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.98 +0.10 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.66 +0.08 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.39 +0.09 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.10 +0.05 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 +0.04 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.65 +0.05 47 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 +0.05 47 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 2.26 0.00 47 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.09 +0.05 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 +0.04 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.79 +0.04 48 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.66 +0.01 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 +0.01 49 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.42 +0.02 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.29 +0.01 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 0.00 48 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.10 +0.01 48 0 0 0
TOTAL CALL 658 21,829 +527
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 218 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 207 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 197 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 187 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 177 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 168 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 159 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 593 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 791 0
29JAN26 11.00 P 0.01 0.01 0.01 0.01 0.00 63 1 375 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.02 55 0 189 0
29JAN26 12.00 P 0.07 0.07 0.06 0.06 -0.04 53 18 582 +3
29JAN26 12.50 P 0.22 0.22 0.17 0.16 -0.07 52 6 380 0
29JAN26 13.00 P 0.00 0.00 0.00 0.35 -0.09 51 0 235 0
29JAN26 13.50 P 0.00 0.00 0.00 0.67 -0.09 54 0 89 0
29JAN26 14.00 P 1.30 1.30 1.30 1.07 -0.09 58 3 220 -3
29JAN26 14.50 P 0.00 0.00 0.00 1.53 -0.03 65 0 66 0
29JAN26 15.00 P 0.00 0.00 0.00 2.02 -0.10 76 0 3 0
29JAN26 15.50 P 0.00 0.00 0.00 2.46 -0.16 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.05 +0.01 111 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.56 +0.02 126 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.02 -0.02 123 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.49 -0.05 118 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.07 +0.03 162 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 79 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 737 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 355 0
26FEB26 11.00 P 0.11 0.11 0.11 0.11 -0.02 48 10 476 +10
26FEB26 11.50 P 0.00 0.00 0.00 0.20 -0.03 48 0 882 0
26FEB26 12.00 P 0.00 0.00 0.00 0.33 -0.04 48 0 396 0
26FEB26 12.50 P 0.00 0.00 0.00 0.51 -0.05 48 0 588 0
26FEB26 13.00 P 0.82 0.83 0.82 0.75 -0.05 48 3 132 0
26FEB26 13.50 P 1.05 1.05 1.05 1.04 -0.07 49 50 124 +50
26FEB26 14.00 P 0.00 0.00 0.00 1.36 -0.11 48 0 89 0
26FEB26 14.50 P 0.00 0.00 0.00 1.74 -0.04 49 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 2.19 +0.05 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.64 +0.02 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.06 -0.13 53 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.57 -0.05 60 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.09 +0.04 68 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.51 -0.08 61 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.07 -0.03 75 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 121 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 119 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 50 0 28 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 19 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 -0.01 49 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 76 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.01 49 0 78 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 87 0
30MAR26 11.50 P 0.37 0.37 0.37 0.41 -0.03 48 6 452 0
30MAR26 12.00 P 0.00 0.00 0.00 0.58 -0.05 48 0 332 0
30MAR26 12.50 P 0.00 0.00 0.00 0.79 -0.07 49 0 206 0
30MAR26 13.00 P 0.00 0.00 0.00 1.04 -0.05 49 0 84 0
30MAR26 13.50 P 0.00 0.00 0.00 1.34 -0.05 49 0 99 0
30MAR26 14.00 P 0.00 0.00 0.00 1.64 -0.09 49 0 170 0
30MAR26 14.50 P 0.00 0.00 0.00 2.03 -0.02 51 0 141 0
30MAR26 15.00 P 0.00 0.00 0.00 2.34 -0.09 48 0 45 0
30MAR26 15.50 P 0.00 0.00 0.00 2.84 -0.04 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.24 +0.02 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.69 -0.04 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.14 +0.01 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.55 -0.15 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.07 -0.14 57 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 0.00 49 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 1 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 31 0
29APR26 10.50 P 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
29APR26 11.00 P 0.40 0.40 0.40 0.41 -0.02 47 15 15 +15
29APR26 11.50 P 0.00 0.00 0.00 0.56 -0.03 47 0 303 0
29APR26 12.00 P 0.75 0.75 0.75 0.74 -0.04 47 20 73 +20
29APR26 12.50 P 0.00 0.00 0.00 0.96 -0.05 47 0 110 0
29APR26 13.00 P 0.00 0.00 0.00 1.23 -0.04 48 0 438 0
29APR26 13.50 P 1.58 1.58 1.58 1.50 -0.06 48 15 285 +15
29APR26 14.00 P 1.91 1.91 1.91 1.82 -0.09 48 15 122 +15
29APR26 14.50 P 0.00 0.00 0.00 2.20 -0.06 50 0 106 0
29APR26 15.00 P 0.00 0.00 0.00 2.58 -0.04 50 0 91 0
29APR26 15.50 P 0.00 0.00 0.00 2.97 -0.09 51 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.41 +0.05 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.84 +0.04 54 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.28 0.00 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.71 -0.01 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.16 -0.05 55 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 49 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 49 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 0.00 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.01 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 -0.01 49 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.04 47 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.02 48 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 -0.01 48 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.52 -0.02 48 0 128 0
29JUN26 11.00 P 0.72 0.72 0.72 0.67 -0.01 48 15 287 +15
29JUN26 11.50 P 0.00 0.00 0.00 0.85 -0.03 48 0 369 0
29JUN26 12.00 P 0.00 0.00 0.00 1.06 -0.02 48 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.30 -0.03 48 0 37 0
29JUN26 13.00 P 0.00 0.00 0.00 1.57 -0.02 49 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 1.85 -0.05 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.17 -0.05 49 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 2.52 -0.03 49 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.88 -0.06 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.27 -0.03 51 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.67 +0.04 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.08 +0.04 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.50 -0.07 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.94 +0.04 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.38 +0.04 54 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 47 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 50 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 50 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.01 48 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.03 48 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.01 48 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.82 -0.04 48 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 1.01 -0.04 48 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.22 -0.02 48 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.46 -0.04 48 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.71 -0.04 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.99 -0.03 48 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 2.29 -0.03 48 0 62 0
29SEP26 14.00 P 0.00 0.00 0.00 2.61 -0.05 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.95 -0.04 49 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 3.31 -0.03 49 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.68 -0.06 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.09 +0.02 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.47 -0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.85 -0.06 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.29 -0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.65 -0.10 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.02 48 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 -0.02 48 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 -0.03 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 -0.03 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 -0.03 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.02 48 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 -0.04 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 -0.05 48 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 1.50 -0.05 48 0 12 0
30DEC26 12.00 P 0.00 0.00 0.00 1.74 -0.07 48 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.01 -0.07 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.29 -0.03 48 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.60 -0.03 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.92 -0.04 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.25 -0.07 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.60 -0.07 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.96 -0.07 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.34 -0.07 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.73 -0.06 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 -0.07 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.52 -0.07 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.93 -0.07 50 0 0 0
TOTAL PUT 177 23,830 +140
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$ 6.74
29JAN26 2.70 C 0.00 0.00 0.00 4.04 -0.08 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 4.01 -0.01 417 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.91 -0.01 403 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.74 -0.08 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.69 -0.03 347 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.54 -0.08 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.44 -0.08 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.24 -0.08 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 3.14 -0.08 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 3.04 -0.08 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.48 -0.04 206 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.24 -0.08 0 0 16 0
29JAN26 4.60 C 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.08 -0.04 171 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.84 -0.08 0 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 1.74 -0.09 0 0 87 0
29JAN26 5.25 C 0.00 0.00 0.00 1.49 -0.12 0 0 1,243 0
29JAN26 5.50 C 0.00 0.00 0.00 1.28 -0.08 108 0 1,039 0
29JAN26 5.75 C 0.00 0.00 0.00 1.00 -0.11 62 0 587 0
29JAN26 6.00 C 0.73 0.78 0.73 0.79 -0.06 76 55 950 -55
29JAN26 6.25 C 0.51 0.51 0.51 0.54 -0.11 57 10 1,328 -8
29JAN26 6.50 C 0.38 0.38 0.38 0.36 -0.10 59 1 1,462 -1
29JAN26 6.75 C 0.25 0.25 0.21 0.22 -0.09 59 5 895 0
29JAN26 7.00 C 0.13 0.15 0.12 0.13 -0.06 62 235 1,294 +204
29JAN26 7.25 C 0.07 0.07 0.07 0.07 -0.05 63 16 907 0
29JAN26 7.50 C 0.04 0.04 0.04 0.04 -0.03 66 12 675 0
29JAN26 7.75 C 0.02 0.03 0.02 0.02 -0.02 67 12 367 -11
29JAN26 8.00 C 0.03 0.03 0.03 0.01 -0.01 68 12 580 +12
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 542 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 581 0
29JAN26 8.75 C 0.01 0.01 0.01 0.01 0.00 96 60 237 -60
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 362 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 128 0 57 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 138 0
26FEB26 2.70 C 0.00 0.00 0.00 4.04 -0.10 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 4.01 -0.07 183 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.91 -0.02 176 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.77 -0.05 138 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.69 -0.04 150 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.57 -0.07 128 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.44 -0.10 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.34 -0.10 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.28 -0.06 122 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 3.18 -0.07 117 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 3.05 -0.09 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.98 -0.06 108 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.85 -0.09 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.79 -0.04 105 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.55 -0.10 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.48 -0.07 87 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.40 -0.06 93 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.29 -0.06 84 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 2.22 -0.04 93 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.09 -0.08 76 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.95 -0.14 0 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.86 -0.12 50 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.80 -0.08 69 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.55 -0.06 60 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.28 -0.14 44 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 1.10 -0.10 54 0 646 0
26FEB26 6.00 C 0.00 0.00 0.00 0.90 -0.10 53 0 404 0
26FEB26 6.25 C 0.73 0.73 0.73 0.71 -0.11 50 78 1,042 +78
26FEB26 6.50 C 0.00 0.00 0.00 0.57 -0.09 52 0 550 0
26FEB26 6.75 C 0.50 0.50 0.42 0.44 -0.08 52 123 1,313 +100
26FEB26 7.00 C 0.41 0.41 0.34 0.34 -0.06 53 30 1,587 +1
26FEB26 7.25 C 0.25 0.25 0.25 0.26 -0.05 53 1 839 +1
26FEB26 7.50 C 0.19 0.19 0.19 0.19 -0.04 53 101 729 +100
26FEB26 7.75 C 0.00 0.00 0.00 0.14 -0.03 53 0 455 0
26FEB26 8.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 368 0
26FEB26 8.25 C 0.00 0.00 0.00 0.07 -0.02 53 0 355 0
26FEB26 8.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 835 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 -0.01 56 0 952 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 4.05 -0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.01 -0.07 129 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.91 -0.04 124 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.77 -0.09 93 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.69 -0.11 104 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.57 -0.07 85 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.51 -0.06 106 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.38 -0.11 86 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.28 -0.08 83 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.18 -0.09 79 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.05 -0.13 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.02 -0.03 91 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.85 -0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.79 -0.08 72 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.72 -0.05 80 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.58 -0.11 60 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.48 -0.12 57 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.44 -0.04 76 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.29 -0.10 57 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.22 -0.09 64 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 2.10 -0.13 55 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.99 -0.15 48 0 6 0
30MAR26 4.90 C 0.00 0.00 0.00 1.92 -0.10 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.88 -0.02 65 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.61 -0.08 53 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 1.43 -0.04 56 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 1.25 -0.05 57 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 1.03 -0.07 51 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 -0.07 52 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.74 -0.07 52 0 293 0
30MAR26 6.75 C 0.62 0.64 0.62 0.62 -0.08 52 110 437 -5
30MAR26 7.00 C 0.00 0.00 0.00 0.52 -0.06 53 0 889 0
30MAR26 7.25 C 0.43 0.44 0.43 0.43 -0.06 53 156 1,396 +150
30MAR26 7.50 C 0.00 0.00 0.00 0.36 -0.04 54 0 482 0
30MAR26 7.75 C 0.00 0.00 0.00 0.29 -0.04 54 0 106 0
30MAR26 8.00 C 0.00 0.00 0.00 0.23 -0.04 53 0 412 0
30MAR26 8.25 C 0.00 0.00 0.00 0.19 -0.03 54 0 116 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 -0.03 53 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 -0.02 54 0 92 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 416 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 -0.01 54 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 50 0
29APR26 2.70 C 0.00 0.00 0.00 4.10 -0.09 104 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 4.02 -0.06 109 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.91 -0.09 100 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.77 -0.12 70 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.69 -0.11 83 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.62 -0.06 93 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.51 -0.07 85 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.38 -0.11 66 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.33 -0.06 86 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.19 -0.12 67 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 3.08 -0.16 57 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 3.02 -0.08 73 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.86 -0.08 77 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.72 -0.10 64 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.66 -0.03 71 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.52 -0.08 58 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.44 -0.11 61 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.32 -0.09 53 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.29 -0.07 65 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.13 -0.13 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.04 -0.11 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.93 -0.14 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.88 -0.11 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.68 -0.10 52 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.47 -0.13 50 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.32 -0.09 53 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 1.14 -0.05 51 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.99 -0.05 51 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.84 -0.10 50 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.74 -0.07 52 0 200 0
29APR26 7.00 C 0.00 0.00 0.00 0.64 -0.07 52 0 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.55 -0.05 52 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.47 -0.05 53 0 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.40 -0.04 53 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.34 -0.03 53 0 23 0
29APR26 8.25 C 0.00 0.00 0.00 0.28 -0.03 52 0 30 0
29APR26 8.50 C 0.00 0.00 0.00 0.23 -0.04 52 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.20 -0.02 53 0 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 4.10 -0.09 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 4.04 -0.07 87 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.91 -0.11 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.85 -0.07 83 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.76 -0.04 83 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.63 -0.10 71 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.52 -0.09 65 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.44 -0.13 68 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.36 -0.08 71 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.28 -0.07 72 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.18 -0.08 69 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.05 -0.07 60 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.99 -0.05 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.86 -0.09 57 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.79 -0.11 60 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.73 -0.05 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.60 -0.12 57 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.55 -0.08 61 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.43 -0.06 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.35 -0.05 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.27 -0.10 56 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.18 -0.07 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.10 -0.11 54 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 2.02 -0.08 54 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.83 -0.10 53 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 -0.09 54 0 11 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 -0.09 52 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.28 -0.07 48 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 -0.09 50 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 -0.08 51 0 115 0
29JUN26 6.75 C 0.92 0.92 0.92 0.93 -0.09 50 30 187 +30
29JUN26 7.00 C 0.88 0.88 0.88 0.84 -0.08 51 1 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.75 -0.07 52 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.67 -0.06 52 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.59 -0.06 52 0 12 0
29JUN26 8.00 C 0.00 0.00 0.00 0.52 -0.06 52 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.46 -0.05 52 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.40 -0.05 51 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 0.35 -0.05 51 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.31 -0.04 51 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.27 -0.04 51 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.04 52 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 4.12 -0.12 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 4.04 -0.10 65 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.93 -0.12 59 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.85 -0.11 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.76 -0.11 61 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.65 -0.14 56 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.57 -0.11 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.46 -0.13 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.37 -0.12 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.28 -0.11 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 3.19 -0.11 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.10 -0.12 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 3.01 -0.13 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.93 -0.12 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.85 -0.10 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.76 -0.12 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.68 -0.11 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.60 -0.11 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.51 -0.13 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.44 -0.12 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.37 -0.10 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 -0.11 50 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 -0.10 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.09 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.98 -0.12 50 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.07 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.67 -0.06 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 -0.10 50 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 -0.08 51 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.30 -0.07 51 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.05 51 0 64 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 -0.09 50 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 0.98 -0.08 50 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.89 -0.09 50 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.84 -0.06 52 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.76 -0.06 51 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.69 -0.06 51 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 -0.05 51 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.57 -0.05 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 -0.05 51 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 -0.05 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 -0.04 51 0 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 -0.04 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 -0.04 51 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 4.16 -0.14 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 4.08 -0.10 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.99 -0.10 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.89 -0.11 57 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.79 -0.12 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.70 -0.12 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.62 -0.14 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.53 -0.12 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.44 -0.11 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.35 -0.12 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.27 -0.11 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.18 -0.15 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.11 -0.12 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 3.02 -0.15 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.94 -0.12 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.87 -0.10 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.79 -0.11 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.71 -0.12 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.64 -0.14 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.56 -0.15 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.50 -0.10 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.43 -0.13 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.35 -0.14 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 -0.14 50 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 -0.11 50 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.97 -0.12 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 -0.11 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.71 -0.12 50 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 -0.11 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.49 -0.07 50 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.40 -0.07 51 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.29 -0.10 51 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 -0.10 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 -0.10 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.02 -0.11 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.95 -0.10 50 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.88 -0.10 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 -0.10 50 0 65 0
30DEC26 8.75 C 0.00 0.00 0.00 0.78 -0.06 51 0 2 0
30DEC26 9.00 C 0.79 0.79 0.79 0.72 -0.06 51 3 0 -3
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.06 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 -0.06 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 -0.06 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.06 51 0 1 0
TOTAL CALL 1,051 41,478 +533
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 162 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 155 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 147 0 54 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 140 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 80 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 418 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 330 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 457 0
29JAN26 5.50 P 0.01 0.01 0.01 0.01 0.00 82 45 376 0
29JAN26 5.75 P 0.02 0.02 0.02 0.01 -0.01 66 1 395 0
29JAN26 6.00 P 0.02 0.02 0.02 0.03 0.00 67 8 868 +8
29JAN26 6.25 P 0.06 0.08 0.06 0.06 0.00 62 36 362 -9
29JAN26 6.50 P 0.00 0.00 0.00 0.13 0.00 63 0 1,698 0
29JAN26 6.75 P 0.25 0.25 0.25 0.24 +0.01 63 10 683 0
29JAN26 7.00 P 0.38 0.38 0.38 0.40 +0.03 66 3 259 0
29JAN26 7.25 P 0.00 0.00 0.00 0.59 +0.06 68 0 178 0
29JAN26 7.50 P 0.00 0.00 0.00 0.81 +0.08 72 0 330 0
29JAN26 7.75 P 0.00 0.00 0.00 1.02 +0.07 61 0 106 0
29JAN26 8.00 P 1.25 1.25 1.25 1.30 +0.10 94 10 91 +10
29JAN26 8.25 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.81 +0.12 124 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.27 +0.08 109 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 235 0
26FEB26 4.80 P 0.02 0.02 0.02 0.01 0.00 57 400 387 -361
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 58 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 54 0 217 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 661 0
26FEB26 5.75 P 0.00 0.00 0.00 0.09 0.00 53 0 669 0
26FEB26 6.00 P 0.00 0.00 0.00 0.15 +0.01 54 0 596 0
26FEB26 6.25 P 0.24 0.24 0.22 0.22 +0.01 53 15 811 0
26FEB26 6.50 P 0.32 0.32 0.31 0.32 +0.02 53 107 911 -100
26FEB26 6.75 P 0.00 0.00 0.00 0.44 +0.03 53 0 590 0
26FEB26 7.00 P 0.60 0.60 0.60 0.59 +0.04 54 7 164 -2
26FEB26 7.25 P 0.00 0.00 0.00 0.76 +0.06 54 0 60 0
26FEB26 7.50 P 0.00 0.00 0.00 0.95 +0.05 56 0 235 0
26FEB26 7.75 P 0.00 0.00 0.00 1.15 +0.06 56 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.37 +0.07 58 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.60 +0.08 61 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.84 +0.09 65 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.06 +0.08 63 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.27 +0.03 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.57 +0.09 75 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.78 +0.07 66 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.33 +0.14 91 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 268 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 51 0 30 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 53 0 94 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 54 0 80 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 54 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 54 0 808 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 53 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 0.00 53 0 1,374 0
30MAR26 5.75 P 0.00 0.00 0.00 0.20 +0.01 53 0 152 0
30MAR26 6.00 P 0.00 0.00 0.00 0.27 +0.01 52 0 107 0
30MAR26 6.25 P 0.00 0.00 0.00 0.36 +0.01 52 0 15 0
30MAR26 6.50 P 0.00 0.00 0.00 0.47 +0.02 52 0 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.60 +0.03 53 0 199 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 +0.03 53 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.92 +0.04 54 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.09 +0.04 54 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.29 +0.06 56 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.49 +0.05 57 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.71 +0.07 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.93 +0.07 60 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.15 +0.08 61 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.32 +0.03 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.63 +0.08 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.83 +0.07 62 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.10 +0.10 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.37 +0.13 75 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 52 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 0.00 54 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 0.00 53 0 25 0
29APR26 5.00 P 0.11 0.11 0.11 0.10 0.00 52 2 42 +2
29APR26 5.25 P 0.00 0.00 0.00 0.15 0.00 52 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.21 +0.01 53 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.27 +0.01 52 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.36 +0.02 52 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 0.46 +0.02 52 0 910 0
29APR26 6.50 P 0.00 0.00 0.00 0.57 +0.02 51 0 465 0
29APR26 6.75 P 0.00 0.00 0.00 0.70 +0.03 52 0 200 0
29APR26 7.00 P 0.00 0.00 0.00 0.86 +0.04 53 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.02 +0.04 53 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.20 +0.05 54 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.38 +0.05 54 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.57 +0.04 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.78 +0.05 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.00 +0.09 57 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.19 +0.02 55 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.44 +0.08 59 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.67 +0.05 61 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.90 +0.09 61 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.15 +0.12 64 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.39 +0.13 66 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 49 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 51 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 0.00 52 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.01 51 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 51 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 0.00 51 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 0.00 51 0 221 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 +0.01 52 0 210 0
29JUN26 5.50 P 0.33 0.33 0.32 0.33 +0.01 52 538 977 -465
29JUN26 5.75 P 0.00 0.00 0.00 0.41 +0.01 51 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 0.00 50 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.61 +0.01 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.73 +0.01 50 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.87 +0.02 51 0 0 0
29JUN26 7.00 P 1.01 1.01 1.01 1.03 +0.04 52 2 19 0
29JUN26 7.25 P 0.00 0.00 0.00 1.19 +0.05 52 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.36 +0.04 52 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.54 +0.05 53 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.73 +0.06 53 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 +0.04 54 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.13 +0.05 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.34 +0.05 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.54 +0.05 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.75 +0.01 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.98 +0.10 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.21 +0.11 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.44 +0.08 58 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 0.00 51 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 0.00 51 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 -0.01 50 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 0.00 51 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 -0.01 51 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 0.00 51 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 0.00 51 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 0.00 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.01 51 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.02 51 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.01 50 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 +0.02 51 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.02 50 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.79 +0.02 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.92 +0.02 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 +0.04 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.22 +0.04 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.37 +0.03 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.54 +0.03 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.73 +0.06 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 0.00 51 0 15 0
29SEP26 8.25 P 0.00 0.00 0.00 2.10 +0.02 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.31 +0.06 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.50 +0.05 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.71 +0.05 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 +0.06 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.13 +0.04 55 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 3.35 +0.07 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.57 +0.07 56 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 0.00 51 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.01 50 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 51 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 -0.01 51 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 0.00 51 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 0.00 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 -0.01 51 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 0.00 51 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 0.00 51 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 +0.02 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.01 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.01 50 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 +0.02 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.01 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 +0.02 51 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.02 50 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 1.08 +0.01 50 0 7 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 +0.02 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 +0.02 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 +0.03 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.70 +0.03 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 +0.05 52 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 +0.05 52 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.27 +0.07 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.46 +0.07 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.66 +0.07 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.85 +0.07 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.06 +0.08 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.27 +0.09 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.48 +0.09 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.69 +0.09 55 0 0 0
TOTAL PUT 1,184 35,783 -917
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.00
29JAN26 41.00 C 0.00 0.00 0.00 14.13 +0.28 117 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.02 -0.20 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.02 -0.18 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.02 +0.11 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.33 +0.38 107 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.03 +0.11 48 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.27 +0.42 84 0 0 0
29JAN26 48.00 C 7.20 7.20 7.20 7.03 +0.10 36 5 40 -5
29JAN26 49.00 C 0.00 0.00 0.00 6.03 +0.13 31 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.03 +0.03 25 0 6 0
29JAN26 52.50 C 0.00 0.00 0.00 2.55 +0.09 18 0 294 0
29JAN26 55.00 C 0.73 0.73 0.45 0.56 +0.01 17 24 400 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 19 0 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.13 +0.19 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.12 -0.10 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.14 -0.06 34 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.12 +0.15 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.33 +0.24 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.13 +0.17 19 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.27 +0.30 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.10 +0.04 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.16 +0.10 18 0 0 0
26FEB26 50.00 C 5.00 5.00 5.00 5.19 +0.15 18 5 50 +5
26FEB26 52.50 C 0.00 0.00 0.00 2.87 +0.03 15 0 322 0
26FEB26 55.00 C 0.00 0.00 0.00 1.26 +0.02 17 0 393 0
26FEB26 57.50 C 0.55 0.55 0.42 0.42 +0.01 18 7 288 +7
26FEB26 60.00 C 0.00 0.00 0.00 0.10 0.00 18 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 18 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.16 +0.25 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.32 -0.07 76 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.17 +0.26 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.17 +0.25 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.18 -0.19 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.18 +0.25 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.19 +0.21 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.19 +0.22 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.20 +0.26 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.20 +0.22 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.21 -0.13 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.07 +0.03 0 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 14.22 +0.23 18 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.23 +0.01 23 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.23 -0.19 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.24 +0.05 19 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.33 +0.24 27 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.26 +0.17 18 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.27 +0.18 17 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.11 +0.05 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.20 -0.10 0 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.32 +0.01 13 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.37 +0.07 17 0 132 0
30MAR26 55.00 C 0.00 0.00 0.00 1.87 +0.05 18 0 381 0
30MAR26 57.50 C 0.00 0.00 0.00 0.90 -0.02 18 0 236 0
30MAR26 60.00 C 0.46 0.46 0.46 0.40 +0.02 19 1 765 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 0.00 19 0 128 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 0.00 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 27 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 13.23 +0.01 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.34 -0.08 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.36 +0.17 19 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.33 +0.24 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.42 +0.24 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.27 -0.28 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.32 -0.28 0 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.45 +0.02 14 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.63 +0.03 16 0 6 0
29APR26 52.50 C 0.00 0.00 0.00 3.78 -0.03 18 0 14 0
29APR26 55.00 C 0.00 0.00 0.00 2.34 +0.08 18 0 6 0
29APR26 57.50 C 0.00 0.00 0.00 1.32 0.00 19 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 0.72 +0.05 19 0 50 0
29APR26 62.50 C 0.00 0.00 0.00 0.34 +0.03 19 0 20 0
29APR26 65.00 C 0.00 0.00 0.00 0.15 +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 +0.01 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 21.43 +0.43 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.44 +0.41 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.45 +0.39 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.47 +0.40 21 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.48 +0.40 18 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.50 +0.16 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.52 +0.43 20 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.22 +0.02 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.23 +0.01 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.61 -0.06 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.66 +0.39 20 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.40 +0.16 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.51 +0.08 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.71 +0.16 15 0 3 0
29JUN26 48.00 C 7.60 7.60 7.60 7.82 +0.07 16 1 37 +1
29JUN26 49.00 C 0.00 0.00 0.00 7.04 -0.27 17 0 6 0
29JUN26 50.00 C 6.08 6.08 6.08 6.26 +0.12 18 1 1,342 +1
29JUN26 52.50 C 0.00 0.00 0.00 4.56 +0.10 19 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 3.17 +0.07 19 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.10 +0.04 19 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 1.37 -0.01 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 0.50 +0.01 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.28 +0.01 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 0.00 20 0 5 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.52 +0.43 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.23 -0.06 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.31 +0.09 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.61 -0.06 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.66 +0.30 14 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.66 +0.11 12 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.82 +0.14 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.02 -0.10 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.34 +0.23 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.53 +0.16 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.80 +0.12 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.21 +0.10 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.91 +0.08 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.85 +0.06 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.03 -0.04 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.49 +0.03 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.02 +0.02 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.68 +0.01 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 +0.01 20 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 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 13.53 +0.06 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.68 +0.01 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.86 +0.14 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.07 +0.17 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.29 +0.19 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.56 +0.19 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.83 +0.18 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.17 +0.19 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.50 +0.18 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.03 -0.01 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.78 +0.16 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.72 +0.15 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.85 +0.13 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.16 +0.08 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.64 +0.04 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.25 +0.08 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 +0.07 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.65 +0.05 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 +0.05 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
TOTAL CALL 44 10,264 +9
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 178 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8,837 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 -0.02 18 0 300 0
29JAN26 55.00 P 0.50 0.77 0.50 0.56 -0.11 18 155 507 -91
29JAN26 57.50 P 0.00 0.00 0.00 2.58 -0.11 25 0 86 0
29JAN26 60.00 P 0.00 0.00 0.00 5.15 -0.03 48 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 7.64 -0.27 62 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.00 -0.18 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.50 -0.18 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.05 -0.13 88 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.72 -0.21 124 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.22 +0.03 135 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.64 -0.05 136 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 49.00 P 0.10 0.10 0.10 0.02 -0.01 18 15 104 -6
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 229 0
26FEB26 52.50 P 0.00 0.00 0.00 0.32 -0.06 18 0 145 0
26FEB26 55.00 P 0.00 0.00 0.00 1.19 -0.09 18 0 258 0
26FEB26 57.50 P 0.00 0.00 0.00 2.87 -0.11 19 0 18 0
26FEB26 60.00 P 5.27 5.27 5.27 5.17 -0.18 24 1 1 +1
26FEB26 62.50 P 0.00 0.00 0.00 7.72 -0.19 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.28 -0.17 42 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.62 -0.06 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.21 +0.03 52 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.72 -0.21 59 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.56 +0.31 76 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.91 +0.22 77 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 193 0
30MAR26 52.50 P 0.79 0.79 0.79 0.72 -0.06 19 20 222 -20
30MAR26 55.00 P 0.00 0.00 0.00 1.70 -0.10 19 0 77 0
30MAR26 57.50 P 0.00 0.00 0.00 3.27 -0.14 20 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 5.33 -0.02 21 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.73 -0.19 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.30 -0.15 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.62 -0.06 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.21 -0.16 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.87 -0.06 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.56 +0.31 57 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.91 +0.22 58 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 0.01 0.00 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 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 0.07 0.00 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 25 0
29APR26 50.00 P 0.53 0.53 0.53 0.43 -0.02 19 5 12 +5
29APR26 52.50 P 0.00 0.00 0.00 1.04 -0.03 19 0 0 0
29APR26 55.00 P 2.17 2.20 2.17 2.07 -0.05 19 40 58 +40
29APR26 57.50 P 0.00 0.00 0.00 3.59 -0.10 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.53 -0.14 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.73 -0.24 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.30 -0.15 28 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.83 -0.23 33 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.21 -0.16 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.87 -0.06 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.56 +0.31 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.91 +0.22 50 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 21 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 0.04 -0.01 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 -0.03 20 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.47 -0.04 20 0 23 0
29JUN26 49.00 P 0.00 0.00 0.00 0.65 -0.04 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.86 -0.06 20 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 1.62 -0.08 20 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.71 -0.11 20 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 4.18 -0.13 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.97 -0.16 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.05 +0.06 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.37 -0.18 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.88 -0.18 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.21 -0.16 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.03 +0.10 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.56 +0.31 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.11 +0.42 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 7 0
29SEP26 46.00 P 0.00 0.00 0.00 0.62 -0.03 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.80 -0.03 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.01 -0.05 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.25 -0.06 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.55 -0.06 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.45 -0.08 21 0 22 0
29SEP26 55.00 P 3.82 3.82 3.82 3.65 -0.10 21 1 1 +1
29SEP26 57.50 P 0.00 0.00 0.00 5.10 -0.12 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.80 -0.13 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.71 -0.09 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.82 -0.16 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.08 -0.17 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.48 -0.15 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.03 +0.10 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.56 +0.17 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.11 +0.34 35 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 0.50 +0.01 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.80 +0.01 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.99 +0.02 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.22 +0.02 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.46 +0.01 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.76 +0.01 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.07 +0.01 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.05 0.00 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.27 -0.01 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.71 -0.03 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.36 -0.05 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.21 -0.06 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.22 -0.09 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.37 -0.11 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.65 -0.14 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.06 -0.05 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.56 +0.06 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.11 +0.29 31 0 0 0
TOTAL PUT 237 14,254 -70
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$ 77.50
29JAN26 57.50 C 0.00 0.00 0.00 20.17 -1.47 117 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 17.63 -2.08 96 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 15.04 -2.10 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.54 -1.71 45 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 10.04 -1.95 34 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 7.55 -1.60 31 0 100 0
29JAN26 72.50 C 5.20 5.20 5.20 5.19 -1.50 35 30 30 +28
29JAN26 75.00 C 3.67 3.67 3.55 3.03 -1.47 33 56 121 +14
29JAN26 77.50 C 1.48 1.48 1.40 1.37 -1.17 31 13 611 +4
29JAN26 80.00 C 1.00 1.00 0.48 0.47 -0.70 31 982 2,162 -129
29JAN26 82.50 C 0.30 0.30 0.17 0.12 -0.31 31 241 3,358 +31
29JAN26 85.00 C 0.00 0.00 0.00 0.03 -0.09 32 0 2,202 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 1,318 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 896 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,593 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 20.38 -2.04 57 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 17.91 -1.80 51 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 15.46 -1.83 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 12.72 -2.02 27 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.32 -1.92 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 8.04 -1.78 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 6.06 -1.51 29 0 30 0
26FEB26 75.00 C 4.84 4.84 4.26 4.25 -1.31 28 73 137 +71
26FEB26 77.50 C 3.18 3.18 3.18 2.78 -1.08 27 30 1,913 0
26FEB26 80.00 C 2.12 2.12 1.73 1.70 -0.85 27 76 1,063 +32
26FEB26 82.50 C 1.07 1.07 1.07 1.00 -0.58 27 15 642 +5
26FEB26 85.00 C 0.95 0.95 0.56 0.55 -0.38 28 88 700 +5
26FEB26 87.50 C 0.46 0.46 0.46 0.28 -0.23 27 22 867 -22
26FEB26 90.00 C 0.27 0.27 0.27 0.13 -0.13 27 19 1,208 0
26FEB26 92.50 C 0.00 0.00 0.00 0.06 -0.07 27 0 150 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 120 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 25.58 -2.12 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.13 -2.01 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.69 -1.91 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.26 -1.45 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.88 -1.72 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.22 -1.97 30 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 11.04 -1.85 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.02 -1.68 30 0 0 0
30MAR26 72.50 C 7.33 7.33 7.33 7.30 -1.47 31 30 30 +29
30MAR26 75.00 C 6.15 6.15 6.15 5.71 -1.30 31 32 102 +32
30MAR26 77.50 C 0.00 0.00 0.00 4.34 -1.11 31 0 294 0
30MAR26 80.00 C 3.76 3.76 3.30 3.25 -0.95 31 58 848 +8
30MAR26 82.50 C 0.00 0.00 0.00 2.39 -0.76 31 0 778 0
30MAR26 85.00 C 2.15 2.15 1.78 1.69 -0.62 31 62 1,845 +32
30MAR26 87.50 C 0.00 0.00 0.00 1.17 -0.49 31 0 1,526 0
30MAR26 90.00 C 0.98 0.98 0.96 0.80 -0.37 31 4 3,125 -3
30MAR26 92.50 C 0.00 0.00 0.00 0.53 -0.28 31 0 288 0
30MAR26 95.00 C 0.53 0.53 0.53 0.34 -0.21 31 15 897 0
30MAR26 97.50 C 0.00 0.00 0.00 0.22 -0.14 31 0 467 0
30MAR26 100.00 C 0.00 0.00 0.00 0.14 -0.10 31 0 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 -0.06 31 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 103 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 20.98 -1.62 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.59 -1.73 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.26 -1.65 36 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.64 -1.96 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.57 -1.83 30 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.66 -1.04 30 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 8.01 -1.46 30 0 0 0
29APR26 75.00 C 6.54 6.54 6.54 6.48 -1.25 30 30 60 +30
29APR26 77.50 C 0.00 0.00 0.00 5.17 -1.09 30 0 1,706 0
29APR26 80.00 C 0.00 0.00 0.00 4.06 -0.94 30 0 318 0
29APR26 82.50 C 0.00 0.00 0.00 3.15 -0.80 30 0 74 0
29APR26 85.00 C 3.06 3.06 3.06 2.39 -0.67 30 30 122 +30
29APR26 87.50 C 2.24 2.24 2.24 1.78 -0.56 30 3 33 +3
29APR26 90.00 C 1.69 1.71 1.69 1.31 -0.45 30 55 117 0
29APR26 92.50 C 0.00 0.00 0.00 0.95 -0.36 30 0 31 0
29APR26 95.00 C 0.95 0.95 0.95 0.68 -0.28 30 15 115 +15
29APR26 97.50 C 0.00 0.00 0.00 0.48 -0.22 30 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.33 -0.17 30 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.22 -0.14 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.16 -0.09 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.12 -1.83 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.79 -1.61 35 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.54 -1.71 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.08 -1.52 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.13 -1.86 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.34 -1.65 29 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 8.73 -1.59 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.30 -1.44 29 0 144 0
29JUN26 77.50 C 0.00 0.00 0.00 6.13 -1.22 30 0 225 0
29JUN26 80.00 C 6.10 6.10 6.10 5.08 -1.05 30 1 252 0
29JUN26 82.50 C 0.00 0.00 0.00 4.12 -0.96 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 3.34 -0.82 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 2.68 -0.71 30 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 2.11 -0.64 30 0 1,496 0
29JUN26 92.50 C 0.00 0.00 0.00 1.66 -0.55 30 0 239 0
29JUN26 95.00 C 0.00 0.00 0.00 1.31 -0.45 30 0 142 0
29JUN26 97.50 C 0.00 0.00 0.00 1.01 -0.40 30 0 50 0
29JUN26 100.00 C 0.00 0.00 0.00 0.76 -0.34 29 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 0.59 -0.28 29 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.44 -0.22 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.34 -0.17 29 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.26 -0.14 29 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 -0.10 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 -0.09 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 -0.07 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 21.46 -1.96 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.29 -1.11 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.25 -1.86 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.33 -1.74 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.65 -1.75 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.08 -0.90 31 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 10.62 -1.43 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.35 -1.40 31 0 210 0
29SEP26 77.50 C 0.00 0.00 0.00 7.92 -1.52 30 0 40 0
29SEP26 80.00 C 7.42 7.42 7.42 6.88 -1.02 30 1 196 +1
29SEP26 82.50 C 0.00 0.00 0.00 5.99 -0.92 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.19 -0.86 31 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 4.47 -0.83 31 0 30 0
29SEP26 90.00 C 3.89 3.89 3.89 3.93 -0.72 31 70 3,131 +70
29SEP26 92.50 C 0.00 0.00 0.00 3.42 -0.66 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.95 -0.56 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.52 -0.49 32 0 63 0
29SEP26 100.00 C 0.00 0.00 0.00 2.07 -0.51 31 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 1.76 -0.43 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.47 -0.41 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.26 -0.27 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.04 -0.28 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.89 -0.21 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.74 -0.20 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.62 -0.17 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.52 -0.14 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 21.79 -1.87 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.76 -1.86 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.84 -1.47 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.07 -1.93 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.82 -1.35 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.37 -0.83 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.97 -0.83 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.71 -0.82 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.26 -1.59 30 0 1,000 0
30DEC26 80.00 C 0.00 0.00 0.00 8.23 -1.03 30 0 2,037 0
30DEC26 82.50 C 0.00 0.00 0.00 7.31 -0.92 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.52 -0.84 30 0 1,792 0
30DEC26 87.50 C 0.00 0.00 0.00 5.82 -0.73 30 0 8 0
30DEC26 90.00 C 5.35 5.35 5.35 5.20 -0.68 31 9 9 0
30DEC26 92.50 C 0.00 0.00 0.00 4.57 -0.73 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.13 -0.64 31 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 3.59 -0.67 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.08 -0.64 31 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.67 -0.63 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.34 -0.54 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.04 -0.43 31 0 6 0
TOTAL CALL 2,060 59,287 +286
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.09 +0.04 31 0 478 0
29JAN26 75.00 P 0.42 0.45 0.42 0.42 +0.17 31 20 1,000 +1
29JAN26 77.50 P 0.96 1.30 0.95 1.28 +0.46 30 201 2,246 -64
29JAN26 80.00 P 1.90 2.87 1.90 2.93 +1.00 31 412 3,302 -160
29JAN26 82.50 P 4.25 5.10 4.25 5.10 +1.44 32 415 1,414 -100
29JAN26 85.00 P 0.00 0.00 0.00 7.50 +1.52 0 0 736 0
29JAN26 87.50 P 0.00 0.00 0.00 10.00 +1.59 0 0 202 0
29JAN26 90.00 P 0.00 0.00 0.00 12.50 +1.60 0 0 125 0
29JAN26 92.50 P 0.00 0.00 0.00 15.00 +1.60 0 0 15 -120
29JAN26 95.00 P 0.00 0.00 0.00 17.50 +1.60 0 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 20.00 +1.60 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 22.50 +1.60 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 25.00 +1.60 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.50 +1.49 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 30.00 +1.60 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 32.50 +1.55 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.00 +1.60 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.50 +1.60 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.13 +0.04 27 0 160 0
26FEB26 70.00 P 0.40 0.42 0.40 0.35 +0.11 27 40 592 -20
26FEB26 72.50 P 0.77 0.83 0.76 0.79 +0.24 28 82 649 +76
26FEB26 75.00 P 1.35 1.50 1.35 1.47 +0.36 27 26 1,645 +4
26FEB26 77.50 P 2.15 2.55 2.11 2.54 +0.65 27 73 1,818 -3
26FEB26 80.00 P 3.40 4.00 3.40 3.97 +0.89 27 463 1,890 +358
26FEB26 82.50 P 5.52 5.52 5.52 5.77 +1.09 27 5 1,026 0
26FEB26 85.00 P 7.14 7.14 7.14 7.87 +1.27 27 1 262 0
26FEB26 87.50 P 0.00 0.00 0.00 10.13 +1.41 27 0 69 0
26FEB26 90.00 P 0.00 0.00 0.00 12.52 +1.51 27 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 15.00 +1.58 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.50 +1.12 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.00 +1.60 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.50 +1.60 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 25.00 +1.60 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.50 +1.49 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.00 +1.60 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.19 +0.04 31 0 205 0
30MAR26 65.00 P 0.00 0.00 0.00 0.38 +0.07 31 0 755 0
30MAR26 67.50 P 0.72 0.72 0.72 0.70 +0.13 31 1 434 +1
30MAR26 70.00 P 1.16 1.16 1.16 1.18 +0.21 31 5 437 0
30MAR26 72.50 P 1.77 1.77 1.77 1.83 +0.32 30 20 184 0
30MAR26 75.00 P 2.68 2.71 2.61 2.70 +0.41 30 46 889 0
30MAR26 77.50 P 3.47 3.88 3.47 3.85 +0.62 30 104 1,131 +88
30MAR26 80.00 P 4.80 5.25 4.80 5.26 +0.79 30 38 7,767 +27
30MAR26 82.50 P 0.00 0.00 0.00 6.91 +1.02 30 0 1,889 0
30MAR26 85.00 P 0.00 0.00 0.00 8.79 +0.80 30 0 4,584 0
30MAR26 87.50 P 0.00 0.00 0.00 10.80 +0.87 30 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 12.95 +0.92 30 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 15.23 +0.96 30 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 17.59 +1.21 30 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 20.02 +1.25 31 0 139 -16
30MAR26 100.00 P 0.00 0.00 0.00 22.50 +1.58 0 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 25.00 +1.60 0 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 27.50 +1.49 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 30.00 +1.60 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.50 +0.94 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.00 +1.60 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.50 +1.53 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.00 +1.60 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.50 +1.60 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.00 +1.60 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.50 +1.60 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.00 +1.60 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.38 +0.07 30 0 62 0
29APR26 65.00 P 0.70 0.70 0.70 0.67 +0.12 30 1 102 +1
29APR26 67.50 P 1.05 1.05 1.05 1.05 +0.15 30 1 97 +1
29APR26 70.00 P 1.54 1.63 1.54 1.59 +0.24 29 291 297 +177
29APR26 72.50 P 0.00 0.00 0.00 2.33 +0.34 29 0 31 0
29APR26 75.00 P 3.02 3.02 3.02 3.28 +0.43 29 9 196 +6
29APR26 77.50 P 4.60 4.60 3.50 4.45 +0.37 29 9 414 +5
29APR26 80.00 P 0.00 0.00 0.00 5.86 +0.75 29 0 415 0
29APR26 82.50 P 0.00 0.00 0.00 7.47 +0.90 29 0 259 0
29APR26 85.00 P 0.00 0.00 0.00 9.27 +0.71 30 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 11.21 +0.79 30 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 13.28 +1.25 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 15.38 +0.79 29 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 17.61 +0.76 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.10 +1.33 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.53 +1.38 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.00 +1.57 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.50 +1.49 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.39 +0.03 30 0 11 0
29JUN26 60.00 P 0.00 0.00 0.00 0.64 +0.05 30 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 0.97 +0.09 29 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.42 +0.14 29 0 2,737 0
29JUN26 67.50 P 0.00 0.00 0.00 2.00 +0.17 29 0 205 0
29JUN26 70.00 P 2.51 2.70 2.51 2.75 +0.24 29 252 510 +252
29JUN26 72.50 P 0.00 0.00 0.00 3.68 +0.34 29 0 222 0
29JUN26 75.00 P 0.00 0.00 0.00 4.80 +0.48 29 0 2,526 0
29JUN26 77.50 P 0.00 0.00 0.00 6.09 +0.62 29 0 762 0
29JUN26 80.00 P 0.00 0.00 0.00 7.60 +0.76 29 0 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 9.20 +0.87 29 0 334 0
29JUN26 85.00 P 0.00 0.00 0.00 10.95 +1.14 29 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 12.82 +1.14 29 0 443 0
29JUN26 90.00 P 0.00 0.00 0.00 14.90 +1.55 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 16.98 +1.54 30 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 19.13 +1.78 30 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 21.33 +1.95 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.58 +1.91 30 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.86 +1.72 30 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.19 +1.88 30 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 30.54 +1.79 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.11 +1.40 33 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.32 +1.85 28 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.73 +1.46 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.16 +1.46 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.59 +1.54 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.04 +1.45 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.62 +1.50 29 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 50.09 +1.58 29 0 0 0
29SEP26 57.50 P 1.12 1.12 1.12 1.10 +0.13 31 10 142 +10
29SEP26 60.00 P 0.00 0.00 0.00 1.57 +0.17 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 2.12 +0.22 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.76 +0.27 32 0 33 0
29SEP26 67.50 P 3.55 3.55 3.55 3.55 +0.36 31 20 231 +20
29SEP26 70.00 P 4.48 4.50 4.48 4.46 +0.37 31 140 466 +140
29SEP26 72.50 P 0.00 0.00 0.00 5.60 +0.51 32 0 628 0
29SEP26 75.00 P 0.00 0.00 0.00 6.78 +0.60 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 8.13 +0.65 32 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 9.61 +0.71 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 10.95 +0.54 31 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 12.96 +0.88 33 0 176 0
29SEP26 87.50 P 0.00 0.00 0.00 14.79 +1.07 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.69 +1.27 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.67 +1.06 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 20.72 +1.61 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 22.80 +1.71 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.95 +1.65 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.13 +1.83 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.34 +2.03 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.57 +1.23 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.84 +0.86 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.13 +1.31 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.44 +1.40 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.77 +1.39 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.15 +1.44 35 0 0 0
30DEC26 57.50 P 1.68 1.68 1.66 1.61 +0.16 31 11 100 +11
30DEC26 60.00 P 0.00 0.00 0.00 2.13 +0.13 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 2.80 +0.19 31 0 122 0
30DEC26 65.00 P 0.00 0.00 0.00 3.51 +0.23 31 0 87 0
30DEC26 67.50 P 0.00 0.00 0.00 4.41 +0.26 31 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 5.43 +0.44 31 0 625 0
30DEC26 72.50 P 0.00 0.00 0.00 6.54 +0.46 31 0 283 0
30DEC26 75.00 P 0.00 0.00 0.00 7.75 +0.44 31 0 485 0
30DEC26 77.50 P 9.07 9.07 9.07 9.13 +0.59 32 10 1,065 0
30DEC26 80.00 P 0.00 0.00 0.00 10.59 +0.59 32 0 3,827 0
30DEC26 82.50 P 0.00 0.00 0.00 12.17 +0.71 32 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 13.83 +0.77 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.61 +0.84 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.46 +0.91 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 19.40 +1.30 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.42 +1.02 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.49 +1.07 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.65 +1.65 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.81 +1.95 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.96 +1.16 34 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 32.15 +1.21 35 0 156 0
TOTAL PUT 2,706 75,687 +695
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$ 6.54
29JAN26 4.70 C 0.00 0.00 0.00 1.85 0.00 118 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.76 +0.01 129 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.66 +0.01 122 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.56 +0.01 115 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.31 +0.01 97 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.06 +0.01 80 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.81 +0.01 63 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.55 0.00 37 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.30 0.00 22 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 256 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 18 0 702 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.86 +0.01 52 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.76 0.00 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.66 0.00 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.56 0.00 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.31 0.00 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.07 +0.01 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.82 +0.01 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.35 +0.01 18 0 84 0
26FEB26 6.50 C 0.00 0.00 0.00 0.17 0.00 17 0 567 0
26FEB26 6.75 C 0.00 0.00 0.00 0.06 0.00 16 0 648 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 0.00 17 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.88 -0.02 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.78 +0.01 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.68 0.00 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.58 0.00 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.33 0.00 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.85 0.00 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.41 +0.01 19 0 170 0
30MAR26 6.50 C 0.26 0.26 0.26 0.24 0.00 18 36 416 +36
30MAR26 6.75 C 0.14 0.14 0.14 0.13 0.00 18 42 347 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 173 0
30MAR26 7.25 C 0.04 0.04 0.04 0.03 0.00 18 100 260 +80
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.89 -0.01 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.79 0.00 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.69 0.00 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.60 0.00 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.35 0.00 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.11 0.00 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.86 -0.01 23 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.41 -0.01 17 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.25 0.00 17 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.13 -0.01 16 0 65 0
29APR26 7.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 19 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 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.93 +0.02 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.82 +0.01 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.72 0.00 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.62 0.00 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.36 -0.01 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.65 0.00 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 0.00 19 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 0.00 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 0.00 18 0 78 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.01 19 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 +0.01 20 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 25 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 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.93 +0.01 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.82 +0.01 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.72 -0.01 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.62 -0.01 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.37 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.12 -0.01 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 -0.01 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 -0.01 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 -0.01 19 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.01 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 0.00 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 0.00 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 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 0.03 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 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 21 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 1.93 +0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.82 +0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.72 -0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.62 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.37 -0.01 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 -0.01 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 -0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 -0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 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 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 178 6,617 +116
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 441 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 522 0
29JAN26 6.75 P 0.19 0.19 0.19 0.22 0.00 20 1 736 0
29JAN26 7.00 P 0.00 0.00 0.00 0.46 0.00 0 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 47 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 0.00 0.00 0.00 0.04 0.00 18 0 715 0
26FEB26 6.50 P 0.00 0.00 0.00 0.11 0.00 16 0 248 0
26FEB26 6.75 P 0.23 0.23 0.23 0.25 -0.01 15 7 219 0
26FEB26 7.00 P 0.00 0.00 0.00 0.46 -0.01 0 0 80 0
26FEB26 7.25 P 0.71 0.71 0.71 0.71 0.00 0 20 28 +15
26FEB26 7.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.08 0.00 18 0 978 0
30MAR26 6.50 P 0.14 0.14 0.14 0.16 -0.01 17 42 568 0
30MAR26 6.75 P 0.00 0.00 0.00 0.31 0.00 18 0 549 0
30MAR26 7.00 P 0.00 0.00 0.00 0.49 -0.01 17 0 386 0
30MAR26 7.25 P 0.00 0.00 0.00 0.72 0.00 19 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.21 0.00 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 0.00 16 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.15 +0.01 16 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.27 +0.01 16 0 177 0
29APR26 6.75 P 0.30 0.30 0.30 0.43 +0.01 15 7 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.63 +0.01 14 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 0.00 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.34 +0.01 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.49 +0.01 17 0 98 0
29JUN26 7.00 P 0.00 0.00 0.00 0.67 +0.01 16 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 +0.01 18 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.13 +0.01 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.85 +0.07 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.10 +0.08 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.84 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.09 +0.10 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.34 +0.11 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 18 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 0.00 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 0.00 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 0.00 17 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 0.00 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 0.00 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 0.00 16 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.85 +0.03 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.10 +0.05 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.84 +0.06 19 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.09 +0.07 22 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 17 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 18 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 0.00 18 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 0.00 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 0.00 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 0.00 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 0.00 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 0.00 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 +0.01 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 +0.01 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.10 +0.01 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 +0.01 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.09 +0.01 20 0 0 0
TOTAL PUT 77 10,430 +15
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$ 13.77
29JAN26 8.75 C 0.00 0.00 0.00 5.02 +0.13 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.78 +0.14 126 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.53 +0.14 119 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.28 +0.14 111 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.03 +0.14 104 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.78 +0.14 96 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.28 +0.14 82 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.78 +0.14 69 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.28 +0.08 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.78 +0.09 44 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.28 +0.11 32 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.78 +0.15 20 0 150 0
29JAN26 13.50 C 0.29 0.36 0.29 0.32 +0.10 18 1,221 805 -1,221
29JAN26 14.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 650 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.55 +0.14 52 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.28 +0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.80 +0.14 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.28 +0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.78 +0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.78 +0.06 0 0 7 0
26FEB26 12.50 C 1.24 1.24 1.24 1.31 +0.08 15 32 250 -32
26FEB26 13.00 C 0.00 0.00 0.00 0.86 +0.12 18 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.50 +0.09 19 0 91 0
26FEB26 14.00 C 0.00 0.00 0.00 0.26 +0.07 20 0 232 0
26FEB26 14.50 C 0.00 0.00 0.00 0.11 +0.04 20 0 20 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 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 6.05 +0.17 64 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.80 +0.11 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.55 +0.14 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.30 +0.14 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.05 +0.08 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.78 +0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.55 +0.14 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.28 +0.12 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.03 +0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.80 +0.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.81 +0.14 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.79 +0.07 0 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.32 +0.09 15 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.89 +0.10 18 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.56 +0.09 19 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 +0.06 20 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 +0.03 19 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 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 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.80 +0.06 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.81 +0.11 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.34 +0.10 17 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.94 +0.11 19 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.62 +0.08 19 0 160 0
29APR26 14.00 C 0.00 0.00 0.00 0.39 +0.06 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.23 +0.03 20 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 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 5.55 +0.14 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.30 +0.14 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.05 +0.08 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.78 +0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 +0.15 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.80 +0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.81 +0.11 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.31 +0.07 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.84 +0.12 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.42 +0.12 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.07 +0.08 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.76 +0.06 19 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.54 +0.05 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 +0.03 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.30 +0.13 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.05 +0.08 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.78 +0.11 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.56 +0.14 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.80 +0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.32 +0.06 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.82 +0.11 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.36 +0.12 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.98 +0.11 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.65 +0.10 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.36 +0.05 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.11 +0.09 22 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 +0.08 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 +0.06 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 +0.05 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.56 +0.14 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.80 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.32 +0.06 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.85 +0.11 17 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.54 +0.10 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.18 +0.09 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.85 +0.08 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.56 +0.07 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.25 +0.05 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 +0.04 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.85 +0.05 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.69 +0.04 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 +0.02 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
TOTAL CALL 1,253 4,545 -1,253
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.06 -0.03 21 0 1,715 0
29JAN26 14.00 P 0.33 0.33 0.33 0.30 -0.11 21 50 609 -50
29JAN26 14.50 P 0.00 0.00 0.00 0.75 -0.15 28 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.27 -0.10 48 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.78 -0.09 64 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.28 -0.14 76 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.78 -0.09 88 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.30 -0.10 106 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.80 -0.10 116 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.28 -0.12 119 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.80 -0.12 136 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 0.00 22 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.22 -0.03 20 0 280 0
26FEB26 14.00 P 0.00 0.00 0.00 0.46 -0.08 20 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.84 -0.10 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.28 -0.09 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.78 -0.09 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.30 -0.14 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.80 -0.15 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.30 -0.10 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.80 -0.15 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.28 -0.17 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.80 -0.14 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 19 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.12 -0.02 20 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.26 -0.04 20 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.48 -0.06 21 0 450 0
30MAR26 14.00 P 0.00 0.00 0.00 0.79 -0.08 21 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 1.17 -0.11 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.61 -0.12 24 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.08 -0.06 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.58 -0.12 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.08 -0.13 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.57 -0.12 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.09 -0.10 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.55 -0.21 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.05 -0.13 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.34 -0.04 20 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.56 -0.07 20 0 280 0
29APR26 14.00 P 0.00 0.00 0.00 0.86 -0.09 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.23 -0.10 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.65 -0.08 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.11 -0.13 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.59 -0.11 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.09 -0.12 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.60 -0.10 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.11 -0.08 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.62 -0.14 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.03 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 -0.05 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.45 -0.06 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.69 -0.05 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.97 -0.09 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.32 -0.11 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.72 -0.12 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.16 -0.13 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.62 -0.10 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.11 -0.14 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.60 -0.10 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.11 -0.13 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.62 -0.14 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.06 -0.13 33 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 23 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 24 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 -0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 -0.05 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 -0.05 24 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.26 -0.07 24 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.58 -0.08 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.94 -0.09 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.34 -0.09 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 -0.11 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.21 -0.11 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.67 -0.13 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.15 -0.13 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.65 -0.13 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.15 -0.14 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 0.04 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.04 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 -0.05 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 -0.06 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.80 -0.08 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 -0.09 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.32 -0.10 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.59 -0.15 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.00 -0.11 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.38 -0.12 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 -0.13 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.23 -0.13 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.69 -0.13 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.16 -0.14 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.65 -0.14 28 0 0 0
TOTAL PUT 50 7,593 -50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 160.00
23JAN26 115.00 C 0.00 0.00 0.00 45.01 +6.29 180 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 42.51 +6.29 166 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 40.01 +6.29 151 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 37.51 +6.29 134 0 0 0
23JAN26 125.00 C 0.00 0.00 0.00 35.01 +6.29 0 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 32.51 +6.29 0 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 30.01 +6.29 0 7 7 0
23JAN26 132.50 C 0.00 0.00 0.00 27.51 +6.29 0 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 25.01 +6.29 0 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 22.51 +6.28 0 0 2 0
23JAN26 140.00 C 19.20 19.20 19.20 20.01 +5.85 0 6 34 -6
23JAN26 142.50 C 17.20 17.60 17.20 17.51 +6.20 0 50 280 +15
23JAN26 145.00 C 14.00 15.00 14.00 15.01 +5.78 0 113 557 0
23JAN26 147.50 C 12.00 12.00 12.00 12.52 +5.63 60 6 276 -6
23JAN26 150.00 C 10.00 10.10 8.50 10.04 +5.10 57 113 893 -65
23JAN26 152.50 C 6.10 7.80 5.90 7.50 +4.18 0 69 334 -30
23JAN26 155.00 C 5.00 6.18 3.65 5.25 +3.19 50 236 725 +31
23JAN26 157.50 C 3.00 4.00 2.28 3.36 +2.18 55 217 293 -82
23JAN26 160.00 C 2.50 2.56 1.17 1.92 +1.30 57 656 550 -31
23JAN26 162.50 C 1.45 1.50 0.70 0.96 +0.66 58 392 518 +264
23JAN26 165.00 C 0.57 0.86 0.29 0.41 +0.28 58 448 352 +285
23JAN26 167.50 C 0.30 0.47 0.21 0.16 +0.10 59 79 104 +79
23JAN26 170.00 C 0.00 0.00 0.00 0.05 +0.03 59 0 50 0
23JAN26 172.50 C 0.06 0.06 0.06 0.02 +0.01 62 20 20 +20
23JAN26 175.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29JAN26 80.00 C 0.00 0.00 0.00 80.04 +6.29 0 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 77.55 +6.30 147 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 75.05 +6.30 136 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 72.55 +6.29 121 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 70.05 +6.29 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 67.55 +6.29 0 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 65.05 +6.29 0 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 62.55 +6.29 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 60.06 +6.14 107 0 217 0
29JAN26 102.50 C 0.00 0.00 0.00 57.56 +6.13 98 0 810 0
29JAN26 105.00 C 0.00 0.00 0.00 55.06 +5.78 87 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 52.56 +5.86 0 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 50.06 +5.77 0 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 47.56 +6.29 0 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 45.06 +5.77 0 0 4,386 0
29JAN26 117.50 C 0.00 0.00 0.00 42.57 +5.73 72 0 1,102 -2
29JAN26 120.00 C 0.00 0.00 0.00 40.07 +6.07 65 0 3,372 0
29JAN26 122.50 C 0.00 0.00 0.00 37.57 +5.72 57 0 4,055 0
29JAN26 125.00 C 0.00 0.00 0.00 35.74 +6.76 118 0 7,547 0
29JAN26 127.50 C 33.00 33.00 33.00 32.57 +6.27 0 1 2,629 0
29JAN26 130.00 C 0.00 0.00 0.00 30.08 +5.55 52 0 3,849 0
29JAN26 132.50 C 27.31 27.31 26.30 28.41 +6.41 101 120 5,471 -65
29JAN26 135.00 C 23.10 26.00 23.10 25.10 +6.16 50 3 1,431 -3
29JAN26 137.50 C 23.28 23.28 23.28 22.76 +5.69 61 2 1,018 -2
29JAN26 140.00 C 20.53 20.53 18.00 20.20 +5.48 51 115 13,699 -65
29JAN26 142.50 C 15.08 15.08 15.08 18.31 +5.83 67 4 1,171 0
29JAN26 145.00 C 11.59 16.00 11.59 15.29 +4.90 44 30 2,857 -11
29JAN26 147.50 C 13.00 13.50 12.00 13.20 +4.85 49 51 2,528 -43
29JAN26 150.00 C 10.00 11.88 8.74 10.80 +4.03 44 2,243 4,740 +1,794
29JAN26 152.50 C 9.50 9.50 8.15 8.86 +3.57 45 49 3,406 -44
29JAN26 155.00 C 7.00 8.00 6.13 7.14 +3.11 47 279 4,133 -73
29JAN26 157.50 C 5.50 6.55 4.67 5.63 +2.63 48 722 990 -103
29JAN26 160.00 C 4.16 5.20 3.57 4.33 +2.15 48 3,276 3,273 -266
29JAN26 162.50 C 4.00 4.00 2.70 3.26 +1.71 48 777 4,106 +1
29JAN26 165.00 C 2.37 3.00 2.12 2.49 +1.42 50 2,602 2,327 +1,757
29JAN26 167.50 C 1.88 2.25 1.66 1.81 +1.09 50 367 836 +118
29JAN26 170.00 C 1.70 1.95 1.20 1.26 +0.79 50 496 1,013 +134
29JAN26 172.50 C 1.10 1.10 0.94 0.85 +0.55 50 23 126 +7
29JAN26 175.00 C 0.83 1.00 0.73 0.56 +0.37 50 135 174 +99
29JAN26 177.50 C 0.57 0.60 0.57 0.36 +0.24 50 43 150 +43
29JAN26 180.00 C 0.47 0.65 0.45 0.23 +0.16 50 36 32 +31
29JAN26 182.50 C 0.00 0.00 0.00 0.14 +0.10 50 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 0.09 +0.06 50 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 0.05 +0.03 50 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JAN26 200.00 C 0.07 0.07 0.07 0.01 0.00 56 90 390 +90
30JAN26 122.50 C 0.00 0.00 0.00 37.58 +5.73 54 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 35.74 +6.76 110 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 32.58 +6.25 0 0 0 0
30JAN26 130.00 C 0.00 0.00 0.00 30.09 +5.56 49 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 28.41 +6.41 94 0 0 0
30JAN26 135.00 C 0.00 0.00 0.00 25.13 +6.09 50 7 7 +7
30JAN26 137.50 C 0.00 0.00 0.00 22.76 +5.69 56 0 2 0
30JAN26 140.00 C 0.00 0.00 0.00 20.24 +5.52 49 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 18.31 +5.59 63 0 4 0
30JAN26 145.00 C 0.00 0.00 0.00 15.37 +4.68 44 0 95 0
30JAN26 147.50 C 12.50 12.50 12.50 13.76 +5.09 57 70 112 -70
30JAN26 150.00 C 0.00 0.00 0.00 10.96 +3.98 44 0 52 0
30JAN26 152.50 C 8.31 9.34 8.01 9.08 +3.48 45 4 134 -4
30JAN26 155.00 C 0.00 0.00 0.00 7.55 +3.16 48 0 265 0
30JAN26 157.50 C 5.39 5.96 5.27 6.21 +2.81 51 126 178 +46
30JAN26 160.00 C 5.00 5.30 4.00 4.75 +2.21 49 328 153 +81
30JAN26 162.50 C 3.50 4.29 3.12 3.59 +1.72 49 159 75 -19
30JAN26 165.00 C 3.35 3.35 2.35 2.81 +1.47 50 170 119 -6
30JAN26 167.50 C 2.05 2.64 2.05 2.06 +1.11 50 312 338 +63
30JAN26 170.00 C 1.62 1.91 1.43 1.48 +0.83 50 308 291 +189
30JAN26 172.50 C 1.28 1.64 1.06 1.03 +0.59 50 250 239 +154
30JAN26 175.00 C 0.94 1.31 0.83 0.71 - 50 212 212 -
26FEB26 80.00 C 0.00 0.00 0.00 80.22 +6.29 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 77.73 +6.29 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 75.24 +6.29 59 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 72.75 +6.30 61 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 70.25 +6.29 0 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 67.76 +6.29 48 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 65.27 +6.29 52 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 62.78 +6.29 52 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 60.17 +6.16 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 57.80 +6.27 50 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 55.31 +6.03 49 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 52.83 +6.13 49 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 50.36 +5.52 50 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 49.33 +6.94 86 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 45.70 +6.33 60 0 1,626 0
26FEB26 117.50 C 0.00 0.00 0.00 43.00 +4.95 49 0 239 0
26FEB26 120.00 C 40.50 40.50 40.50 40.50 +5.18 46 18 3,659 +18
26FEB26 122.50 C 0.00 0.00 0.00 38.75 +5.86 61 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 36.06 +6.90 54 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 34.52 +6.56 63 0 749 0
26FEB26 130.00 C 0.00 0.00 0.00 32.18 +5.82 61 0 1,074 0
26FEB26 132.50 C 0.00 0.00 0.00 28.57 +4.16 43 0 1,201 0
26FEB26 135.00 C 0.00 0.00 0.00 26.89 +5.12 50 0 1,604 0
26FEB26 137.50 C 23.08 24.50 23.08 24.50 +4.59 47 52 1,213 -52
26FEB26 140.00 C 22.50 22.56 22.50 22.23 +4.26 45 2 1,037 -1
26FEB26 142.50 C 0.00 0.00 0.00 20.26 +4.28 45 0 1,332 0
26FEB26 145.00 C 18.00 19.00 17.53 18.69 +3.98 47 10 1,381 -4
26FEB26 147.50 C 16.60 16.60 16.60 17.78 +4.86 52 3 1,765 0
26FEB26 150.00 C 14.80 16.00 13.85 15.42 +3.76 48 203 2,109 +3
26FEB26 152.50 C 12.90 14.40 12.90 13.65 +3.05 47 50 1,253 0
26FEB26 155.00 C 11.80 13.40 11.56 12.81 +3.32 50 212 790 -180
26FEB26 157.50 C 11.22 12.00 10.31 11.30 +2.81 49 247 1,259 +78
26FEB26 160.00 C 10.80 10.81 9.21 9.97 +2.38 49 335 7,215 +121
26FEB26 162.50 C 8.67 9.60 8.29 9.12 +2.45 50 141 150 +2
26FEB26 165.00 C 8.24 8.87 7.56 8.10 +2.26 50 186 1,323 +36
26FEB26 167.50 C 7.15 7.83 6.74 7.13 +2.04 50 190 692 +82
26FEB26 170.00 C 6.40 7.08 6.10 6.25 +1.83 50 1,162 790 -498
26FEB26 172.50 C 6.30 6.54 5.45 5.46 +1.63 50 173 206 +122
26FEB26 175.00 C 5.80 5.80 5.06 4.75 +1.44 50 150 248 +118
26FEB26 177.50 C 4.46 4.82 4.46 4.11 +1.27 50 3 191 +1
26FEB26 180.00 C 4.50 4.80 4.10 3.55 +1.11 50 260 5,825 -82
26FEB26 182.50 C 3.72 3.97 3.66 3.06 +0.98 50 6 211 +2
26FEB26 185.00 C 3.35 3.63 3.35 2.62 +0.85 50 18 49 +18
26FEB26 187.50 C 3.02 3.02 3.02 2.24 +0.73 50 2 180 +2
26FEB26 190.00 C 0.00 0.00 0.00 1.91 +0.63 50 0 47 0
26FEB26 192.50 C 2.51 2.51 2.42 1.62 +0.54 50 7 90 0
26FEB26 195.00 C 2.36 2.36 2.23 1.37 +0.46 50 21 32 +21
26FEB26 197.50 C 2.51 2.51 2.51 1.16 +0.40 50 1 13 +1
26FEB26 200.00 C 1.87 2.18 1.70 0.97 +0.33 50 49 207 +20
30MAR26 42.00 C 0.00 0.00 0.00 118.23 +6.30 95 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 117.23 +6.30 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 116.24 +6.30 91 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 115.24 +6.30 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 114.25 +6.30 87 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 113.25 +6.29 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 112.26 +6.30 82 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 111.26 +6.29 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 110.27 +6.30 78 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 107.78 +6.29 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 105.30 +6.30 77 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 102.81 +6.30 68 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 100.32 +6.29 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 97.84 +6.30 68 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 95.35 +6.30 59 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 92.86 +6.29 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 90.38 +6.30 60 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 87.89 +6.29 52 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 85.40 +6.29 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 82.92 +6.29 52 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 80.43 +6.29 45 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 77.95 +6.29 50 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 75.47 +6.29 51 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 72.98 +6.27 48 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 70.51 +6.27 50 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 68.03 +6.25 49 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 65.57 +6.24 50 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 63.11 +6.22 49 0 764 0
30MAR26 100.00 C 0.00 0.00 0.00 60.66 +5.32 49 0 1,342 0
30MAR26 102.50 C 0.00 0.00 0.00 57.89 +4.26 0 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 56.06 +5.52 56 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 53.36 +6.66 48 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 51.67 +6.27 60 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 50.11 +6.73 67 0 1,380 0
30MAR26 115.00 C 0.00 0.00 0.00 47.01 +7.64 58 0 5,203 0
30MAR26 117.50 C 0.00 0.00 0.00 43.54 +4.40 42 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 41.87 +4.66 50 0 4,047 -1
30MAR26 122.50 C 0.00 0.00 0.00 38.75 +3.70 40 0 2,797 0
30MAR26 125.00 C 37.40 37.40 37.26 38.52 +6.01 58 49 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 34.52 +3.61 43 0 2,464 0
30MAR26 130.00 C 32.36 33.60 32.36 32.59 +4.01 45 3 9,786 0
30MAR26 132.50 C 0.00 0.00 0.00 32.11 +5.46 54 0 1,790 0
30MAR26 135.00 C 29.67 29.67 29.67 28.54 +4.78 45 1 1,952 +1
30MAR26 137.50 C 0.00 0.00 0.00 28.27 +4.78 53 0 3,185 0
30MAR26 140.00 C 25.80 25.80 25.80 24.88 +3.63 45 10 3,220 -2
30MAR26 142.50 C 0.00 0.00 0.00 24.63 +4.40 52 0 2,402 0
30MAR26 145.00 C 0.00 0.00 0.00 21.68 +2.96 47 0 5,021 0
30MAR26 147.50 C 19.23 20.45 19.23 21.32 +4.02 52 38 5,331 -15
30MAR26 150.00 C 19.10 19.10 17.11 19.70 +4.14 51 225 8,241 -223
30MAR26 152.50 C 17.86 17.86 17.86 17.25 +3.16 47 1 1,633 -1
30MAR26 155.00 C 15.79 16.09 15.37 16.26 +3.06 49 102 2,639 +24
30MAR26 157.50 C 14.64 15.38 14.60 14.90 +2.79 48 243 1,051 +61
30MAR26 160.00 C 13.62 14.30 13.15 13.86 +2.66 49 251 28,240 +25
30MAR26 162.50 C 13.30 13.58 12.54 12.91 +2.57 49 854 7,159 -50
30MAR26 165.00 C 12.48 12.66 11.00 11.96 +2.52 50 141 6,300 -9
30MAR26 167.50 C 10.39 11.40 10.39 11.07 +2.47 50 83 447 +21
30MAR26 170.00 C 10.04 10.94 10.04 10.13 +2.31 50 253 1,417 -27
30MAR26 172.50 C 9.65 9.65 9.65 9.28 +2.18 50 16 646 0
30MAR26 175.00 C 0.00 0.00 0.00 8.46 +2.02 50 0 234 0
30MAR26 177.50 C 8.38 8.38 8.09 7.70 +1.87 50 5 452 +3
30MAR26 180.00 C 7.39 7.55 7.05 7.00 +1.73 50 4,224 6,380 +4,083
30MAR26 182.50 C 0.00 0.00 0.00 6.36 +1.60 50 0 170 0
30MAR26 185.00 C 6.40 6.40 6.40 5.76 +1.47 50 10 711 -10
30MAR26 187.50 C 6.05 6.05 6.05 5.22 +1.36 50 2 127 0
30MAR26 190.00 C 5.61 5.66 5.61 4.71 +1.23 50 100 297 0
30MAR26 192.50 C 5.26 5.27 5.26 4.26 +1.14 50 95 267 +95
30MAR26 195.00 C 0.00 0.00 0.00 3.84 +1.04 50 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 3.46 +0.95 50 0 13 0
30MAR26 200.00 C 4.72 4.72 4.36 3.11 +0.86 50 266 1,741 +1
30MAR26 205.00 C 0.00 0.00 0.00 2.50 +0.70 50 0 97 0
30MAR26 210.00 C 3.54 3.54 3.25 2.01 +0.58 50 74 379 +12
30MAR26 215.00 C 0.00 0.00 0.00 1.61 +0.48 50 0 65 0
30MAR26 220.00 C 2.45 2.89 2.45 1.28 +0.39 50 25 888 +25
29APR26 80.00 C 0.00 0.00 0.00 80.64 +6.27 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 78.17 +6.26 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 75.71 +6.26 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 73.25 +6.24 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 70.80 +6.22 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 68.36 +6.20 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 65.93 +6.17 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 63.52 +6.14 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 61.12 +5.78 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 58.75 +5.12 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 56.39 +5.85 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 54.07 +5.94 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 51.77 +5.86 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 50.11 +6.39 54 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 47.29 +5.70 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 45.10 +5.60 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 42.97 +5.51 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 40.87 +5.39 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 39.12 +6.57 50 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 36.36 +4.58 46 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 34.91 +4.69 48 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 33.44 +4.44 50 0 30 0
29APR26 135.00 C 31.30 31.30 31.30 31.03 +3.75 47 52 257 +10
29APR26 137.50 C 0.00 0.00 0.00 29.37 +5.24 48 0 329 0
29APR26 140.00 C 0.00 0.00 0.00 27.17 +4.53 46 0 205 0
29APR26 142.50 C 0.00 0.00 0.00 25.36 +3.60 45 0 222 0
29APR26 145.00 C 0.00 0.00 0.00 24.38 +3.90 48 0 646 0
29APR26 147.50 C 0.00 0.00 0.00 22.40 +3.85 46 0 177 0
29APR26 150.00 C 0.00 0.00 0.00 21.72 +3.87 48 0 327 0
29APR26 152.50 C 0.00 0.00 0.00 19.68 +3.11 46 0 288 0
29APR26 155.00 C 18.88 18.88 18.88 18.76 +3.11 48 26 86 0
29APR26 157.50 C 18.35 18.35 18.06 17.61 +3.02 48 31 403 0
29APR26 160.00 C 15.97 17.13 15.97 16.50 +2.85 48 56 267 0
29APR26 162.50 C 15.63 15.63 15.63 15.46 +2.66 48 30 90 +30
29APR26 165.00 C 14.45 14.45 14.45 14.76 +2.89 49 30 150 +30
29APR26 167.50 C 0.00 0.00 0.00 13.58 +2.58 49 0 60 0
29APR26 170.00 C 11.96 12.75 11.96 12.73 +2.55 49 9 107 +8
29APR26 172.50 C 0.00 0.00 0.00 11.91 +2.50 49 0 93 0
29APR26 175.00 C 0.00 0.00 0.00 11.05 +2.36 49 0 44 0
29APR26 177.50 C 10.30 10.30 10.30 10.25 +2.23 49 1 1 +1
29APR26 180.00 C 10.30 10.30 9.70 9.49 +2.10 49 41 56 +11
29APR26 182.50 C 0.00 0.00 0.00 8.78 +1.97 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 8.12 +1.85 49 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 7.50 +1.74 49 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 6.92 +1.62 49 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 6.39 +1.53 49 0 0 0
29APR26 195.00 C 7.00 7.00 7.00 5.88 +1.42 49 1 2 +1
29APR26 197.50 C 0.00 0.00 0.00 5.42 +1.33 49 0 0 0
29APR26 200.00 C 5.85 5.85 5.85 4.99 +1.24 49 100 190 +60
29APR26 205.00 C 0.00 0.00 0.00 4.21 +1.07 49 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 3.55 +0.92 49 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 2.99 +0.80 49 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 2.43 +0.66 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 118.53 +6.30 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 117.54 +6.29 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 116.55 +6.29 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 115.57 +6.30 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 114.58 +6.30 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 113.59 +6.29 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 112.61 +6.30 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 111.62 +6.30 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 110.63 +6.29 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 108.16 +6.29 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 105.70 +6.30 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 103.23 +6.29 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 100.76 +6.29 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 98.30 +6.29 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 95.84 +6.28 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 93.38 +6.28 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 90.92 +6.26 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 88.48 +6.26 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 86.03 +6.24 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 83.60 +6.23 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 81.17 +6.21 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 78.76 +6.19 48 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 76.36 +4.26 48 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 73.82 +3.94 44 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 71.44 +3.96 44 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 69.55 +4.72 52 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 67.35 +5.33 53 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 64.60 +4.88 47 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 61.75 +4.37 40 0 84 0
29JUN26 102.50 C 0.00 0.00 0.00 60.39 +5.24 50 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 57.25 +4.29 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 55.17 +4.37 43 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 53.70 +5.01 48 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 51.31 +4.69 47 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 49.47 +5.12 48 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 47.47 +5.75 48 0 320 0
29JUN26 120.00 C 45.16 45.16 45.16 45.42 +3.91 47 5 442 +5
29JUN26 122.50 C 0.00 0.00 0.00 43.49 +5.05 47 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 41.31 +4.51 46 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 40.13 +6.13 49 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 37.57 +5.17 46 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 36.68 +4.47 49 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 34.44 +4.39 47 0 726 0
29JUN26 137.50 C 0.00 0.00 0.00 32.79 +3.90 47 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 32.60 +6.06 51 0 4,458 0
29JUN26 142.50 C 0.00 0.00 0.00 30.79 +4.74 50 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 29.30 +4.83 49 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 28.12 +4.87 50 0 506 0
29JUN26 150.00 C 25.23 25.80 25.23 25.43 +3.34 46 21 10,201 -1
29JUN26 152.50 C 0.00 0.00 0.00 24.43 +3.46 47 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 23.24 +3.26 47 0 352 0
29JUN26 157.50 C 21.62 22.45 21.62 22.09 +3.18 47 30 316 +5
29JUN26 160.00 C 0.00 0.00 0.00 21.00 +3.03 48 0 636 0
29JUN26 162.50 C 0.00 0.00 0.00 19.97 +2.89 48 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 19.00 +2.70 48 0 5,237 0
29JUN26 167.50 C 0.00 0.00 0.00 18.08 +2.63 48 0 252 0
29JUN26 170.00 C 16.62 16.62 16.62 17.21 +2.58 48 21 2,131 0
29JUN26 172.50 C 0.00 0.00 0.00 16.38 +2.57 48 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 15.61 +2.58 49 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 14.82 +2.53 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 14.01 +2.43 49 0 109 0
29JUN26 182.50 C 14.07 14.18 13.98 13.23 +2.32 49 39 39 +39
29JUN26 185.00 C 0.00 0.00 0.00 12.50 +2.22 49 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 11.80 +2.12 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 11.13 +2.02 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 10.50 +1.93 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 9.90 +1.84 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 9.33 +1.75 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 8.80 +1.67 49 0 233 0
29JUN26 205.00 C 0.00 0.00 0.00 7.81 +1.52 48 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 6.92 +1.37 48 0 115 0
29JUN26 215.00 C 0.00 0.00 0.00 6.13 +1.38 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 5.42 +1.11 48 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 106.12 +6.28 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 103.69 +6.27 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 101.26 +6.27 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 98.84 +6.26 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 96.42 +6.24 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 94.02 +6.23 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 91.62 +6.20 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.25 +6.19 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 86.88 +6.16 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.53 +6.13 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 82.20 +6.10 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 79.90 +6.07 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 77.61 +5.51 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 75.36 +5.48 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.12 +5.64 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 70.92 +5.88 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 68.75 +5.82 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 66.61 +5.76 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 64.51 +5.70 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 62.44 +5.62 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 60.41 +4.65 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 58.42 +4.63 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 56.12 +4.29 46 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 54.25 +4.31 46 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 52.23 +4.14 46 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 50.37 +4.08 46 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 48.96 +4.40 47 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 47.08 +4.25 47 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 45.05 +4.15 46 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 43.67 +3.28 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 41.72 +4.02 46 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 40.67 +4.20 47 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 38.55 +3.53 45 0 201 0
29SEP26 137.50 C 0.00 0.00 0.00 37.09 +3.46 46 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 35.65 +2.57 46 0 284 0
29SEP26 142.50 C 0.00 0.00 0.00 35.21 +3.53 48 0 222 0
29SEP26 145.00 C 0.00 0.00 0.00 34.28 +4.30 49 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 31.87 +3.24 46 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 30.14 +2.90 45 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 29.68 +3.59 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 28.44 +3.40 47 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 27.41 +3.35 47 0 180 0
29SEP26 160.00 C 25.99 25.99 25.67 26.36 +3.22 47 43 63 +22
29SEP26 162.50 C 24.59 24.59 24.59 25.35 +3.11 47 28 108 +18
29SEP26 165.00 C 25.00 25.00 23.67 24.40 +3.01 47 31 187 +31
29SEP26 167.50 C 22.79 22.79 22.79 23.48 +2.91 47 30 94 +30
29SEP26 170.00 C 22.04 22.04 22.04 22.59 +2.71 48 1 54 -1
29SEP26 172.50 C 0.00 0.00 0.00 21.74 +2.70 48 0 1 0
29SEP26 175.00 C 20.00 21.69 20.00 20.94 +2.70 48 31 82 +26
29SEP26 177.50 C 20.93 20.93 20.93 20.16 +2.70 48 30 60 +30
29SEP26 180.00 C 20.17 20.17 20.17 19.45 +2.75 48 22 97 +22
29SEP26 182.50 C 0.00 0.00 0.00 18.68 +2.70 48 0 0 0
29SEP26 185.00 C 17.70 17.70 17.70 17.90 +2.62 48 30 48 +12
29SEP26 187.50 C 0.00 0.00 0.00 17.15 +2.53 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.43 +2.45 48 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 15.73 +2.36 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 15.07 +2.29 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 14.43 +2.21 48 0 80 0
29SEP26 200.00 C 14.24 14.66 14.24 13.81 +2.13 48 6 185 0
29SEP26 205.00 C 0.00 0.00 0.00 12.66 +1.99 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 11.60 +1.86 48 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 10.62 +1.73 48 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 9.72 +1.60 48 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 106.60 +6.25 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 104.21 +6.24 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 101.83 +6.23 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 99.46 +6.21 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 97.11 +6.19 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 94.77 +6.16 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 92.45 +6.13 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 90.16 +6.11 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 87.88 +6.08 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 85.62 +6.03 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 83.39 +5.99 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 81.19 +5.95 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 79.02 +5.91 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 76.87 +5.85 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 74.76 +4.91 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 72.68 +5.74 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 70.63 +5.68 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 68.62 +5.62 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 66.64 +5.55 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 64.70 +5.48 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 62.80 +5.41 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 60.93 +5.33 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 58.70 +4.85 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 57.32 +5.17 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 55.57 +5.09 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 53.86 +5.01 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 52.20 +4.93 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 50.57 +4.85 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 48.98 +4.76 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 47.43 +4.67 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 45.92 +4.58 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 44.45 +4.50 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 43.02 +4.41 47 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 41.62 +4.03 47 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 39.62 +3.34 45 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 38.26 +3.20 45 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 37.05 +3.17 46 0 48 0
30DEC26 147.50 C 0.00 0.00 0.00 35.79 +3.03 46 0 409 0
30DEC26 150.00 C 0.00 0.00 0.00 34.85 +3.19 46 0 404 0
30DEC26 152.50 C 0.00 0.00 0.00 33.71 +3.42 46 0 500 0
30DEC26 155.00 C 0.00 0.00 0.00 32.72 +3.43 46 0 530 0
30DEC26 157.50 C 0.00 0.00 0.00 31.82 +3.49 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.80 +3.40 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.82 +3.31 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 28.85 +3.20 47 0 0 0
30DEC26 167.50 C 28.05 28.05 28.05 27.95 +3.13 47 1 5 +1
30DEC26 170.00 C 0.00 0.00 0.00 27.08 +3.05 47 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 26.24 +2.97 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.42 +2.88 47 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 24.64 +2.85 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.76 +2.74 47 1,730 1,734 +1,730
30DEC26 182.50 C 0.00 0.00 0.00 23.16 +2.89 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.31 +2.76 48 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 21.60 +2.75 48 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 20.85 +2.67 48 0 18 0
30DEC26 192.50 C 0.00 0.00 0.00 20.13 +2.60 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 19.43 +2.53 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 18.76 +2.46 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 18.11 +2.39 48 0 51 0
TOTAL CALL 28,870 383,285 +10,273
23JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 196 0 100 0
23JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 183 0 28 0
23JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 170 0 62 0
23JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 157 0 51 0
23JAN26 130.00 P 0.04 0.04 0.04 0.01 0.00 145 2 29 0
23JAN26 132.50 P 0.04 0.04 0.04 0.01 0.00 132 2 142 0
23JAN26 135.00 P 0.03 0.03 0.01 0.01 0.00 120 121 398 0
23JAN26 137.50 P 0.05 0.06 0.05 0.01 0.00 109 5 427 0
23JAN26 140.00 P 0.06 0.06 0.06 0.01 -0.02 97 9 429 -7
23JAN26 142.50 P 0.07 0.08 0.06 0.01 -0.08 85 33 1,098 0
23JAN26 145.00 P 0.07 0.09 0.07 0.01 -0.22 73 105 584 +87
23JAN26 147.50 P 0.12 0.12 0.12 0.01 -0.52 62 92 652 -80
23JAN26 150.00 P 0.17 0.26 0.08 0.04 -1.03 61 59 247 +2
23JAN26 152.50 P 0.40 0.52 0.22 0.12 -1.82 58 128 104 -19
23JAN26 155.00 P 0.79 1.10 0.45 0.38 -2.79 58 533 301 +208
23JAN26 157.50 P 1.41 2.08 0.94 0.94 -3.90 58 658 343 +333
23JAN26 160.00 P 3.11 3.12 1.92 2.02 -4.65 60 521 105 +105
23JAN26 162.50 P 3.60 4.28 3.60 3.50 -5.38 59 102 102 +102
23JAN26 165.00 P 5.84 6.40 5.60 5.57 -5.84 66 43 7 +7
23JAN26 167.50 P 0.00 0.00 0.00 7.65 -6.19 59 0 0 0
23JAN26 170.00 P 0.00 0.00 0.00 10.04 -6.27 59 0 0 0
23JAN26 172.50 P 0.00 0.00 0.00 12.51 -6.29 61 0 0 0
23JAN26 175.00 P 0.00 0.00 0.00 15.00 - 0 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 168 0 821 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 161 0 580 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 154 0 191 0
29JAN26 87.50 P 0.05 0.05 0.05 0.01 0.00 147 100 161 -100
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,516 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,653 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2,759 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2,818 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1,822 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6,127 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3,737 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12,069 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 89 0 4,405 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6,650 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6,740 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,684 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,101 0
29JAN26 125.00 P 0.16 0.16 0.16 0.01 0.00 64 14 2,991 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 2,045 0
29JAN26 130.00 P 0.14 0.20 0.14 0.01 -0.03 54 11 6,150 -9
29JAN26 132.50 P 0.16 0.16 0.14 0.01 -0.07 50 12 5,965 0
29JAN26 135.00 P 0.20 0.20 0.18 0.03 -0.13 51 86 2,490 -80
29JAN26 137.50 P 0.22 0.24 0.20 0.05 -0.25 50 100 651 +38
29JAN26 140.00 P 0.32 0.32 0.25 0.11 -0.41 50 5,168 7,800 +4,568
29JAN26 142.50 P 0.48 0.49 0.35 0.21 -0.64 50 105 2,316 -12
29JAN26 145.00 P 0.60 0.64 0.47 0.37 -0.90 50 258 808 +175
29JAN26 147.50 P 0.90 0.97 0.65 0.64 -1.26 50 211 907 -43
29JAN26 150.00 P 1.20 1.51 0.94 0.98 -1.75 49 2,651 2,401 +1,992
29JAN26 152.50 P 1.86 2.17 1.50 1.51 -2.23 49 480 326 -7
29JAN26 155.00 P 3.00 3.11 2.10 2.21 -2.78 49 438 224 +83
29JAN26 157.50 P 4.39 4.39 3.15 3.26 -3.48 50 581 505 -127
29JAN26 160.00 P 5.20 5.78 4.35 4.50 -4.08 51 287 244 +13
29JAN26 162.50 P 6.80 6.80 6.13 5.77 -4.75 50 128 288 -56
29JAN26 165.00 P 7.98 7.98 7.98 7.57 -4.31 52 30 30 +30
29JAN26 167.50 P 0.00 0.00 0.00 9.45 -4.90 53 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 11.48 -5.70 55 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 12.97 -6.62 44 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 15.74 -5.68 56 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 17.78 -6.08 49 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 20.16 -6.16 50 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 23.26 -5.54 74 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 25.79 -5.51 80 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 27.51 -6.29 49 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 30.43 -5.87 79 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 32.90 -5.90 83 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 35.00 -6.30 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 37.50 -6.30 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 40.00 -6.30 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 0.01 -0.03 55 0 30 0
30JAN26 130.00 P 0.00 0.00 0.00 0.01 -0.06 51 0 202 0
30JAN26 132.50 P 0.18 0.18 0.18 0.02 -0.12 50 2 77 -2
30JAN26 135.00 P 0.00 0.00 0.00 0.04 -0.20 50 0 60 0
30JAN26 137.50 P 0.21 0.32 0.21 0.08 -0.34 50 27 94 -27
30JAN26 140.00 P 0.30 0.37 0.30 0.15 -0.54 50 55 121 -21
30JAN26 142.50 P 0.51 0.51 0.49 0.28 -0.74 50 32 275 -16
30JAN26 145.00 P 0.72 0.73 0.61 0.48 -1.05 50 71 262 +65
30JAN26 147.50 P 1.10 1.10 0.85 0.79 -1.41 50 73 298 +70
30JAN26 150.00 P 1.46 1.60 1.18 1.18 -1.88 49 108 232 +77
30JAN26 152.50 P 2.27 2.34 1.84 1.78 -2.33 50 144 195 +121
30JAN26 155.00 P 3.40 3.40 2.55 2.55 -2.89 50 108 91 +46
30JAN26 157.50 P 3.90 4.68 3.70 3.43 -3.68 49 317 226 +220
30JAN26 160.00 P 5.40 5.40 5.04 4.67 -3.92 50 53 51 +51
30JAN26 162.50 P 7.42 7.42 7.20 6.19 -4.33 51 60 60 +60
30JAN26 165.00 P 0.00 0.00 0.00 7.86 -4.52 52 0 0 0
30JAN26 167.50 P 0.00 0.00 0.00 9.64 -4.76 52 0 0 0
30JAN26 170.00 P 0.00 0.00 0.00 11.48 -5.70 51 0 0 0
30JAN26 172.50 P 0.00 0.00 0.00 13.01 -6.71 42 0 0 0
30JAN26 175.00 P 0.00 0.00 0.00 16.07 - 58 0 0 -
26FEB26 80.00 P 0.12 0.12 0.12 0.01 0.00 75 50 356 +50
26FEB26 82.50 P 0.10 0.10 0.10 0.01 0.00 72 60 60 +60
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 1,139 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 3,846 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 2,616 0
26FEB26 105.00 P 0.00 0.00 0.00 0.02 -0.04 50 0 2,261 0
26FEB26 107.50 P 0.00 0.00 0.00 0.03 -0.06 50 0 1,632 0
26FEB26 110.00 P 0.00 0.00 0.00 0.05 -0.09 50 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.08 -0.12 50 0 3,580 0
26FEB26 115.00 P 0.00 0.00 0.00 0.12 -0.17 50 0 2,164 0
26FEB26 117.50 P 0.00 0.00 0.00 0.17 -0.24 50 0 1,012 0
26FEB26 120.00 P 0.70 0.70 0.59 0.25 -0.32 50 16 4,206 +5
26FEB26 122.50 P 0.00 0.00 0.00 0.36 -0.41 50 0 1,823 0
26FEB26 125.00 P 1.00 1.00 0.80 0.49 -0.54 50 5 879 0
26FEB26 127.50 P 0.00 0.00 0.00 0.68 -0.66 50 0 894 0
26FEB26 130.00 P 1.22 1.25 1.08 0.91 -0.75 50 71 945 +1
26FEB26 132.50 P 1.51 1.51 1.33 1.18 -0.89 50 85 1,187 -47
26FEB26 135.00 P 1.70 1.88 1.65 1.55 -1.01 50 99 1,455 -71
26FEB26 137.50 P 2.24 2.34 1.96 1.95 -1.23 50 354 605 -24
26FEB26 140.00 P 2.75 2.86 2.36 2.36 -1.49 49 201 888 -45
26FEB26 142.50 P 3.38 3.38 3.00 2.88 -1.77 49 65 1,569 +53
26FEB26 145.00 P 4.10 4.20 3.59 3.52 -1.99 49 292 697 +20
26FEB26 147.50 P 4.65 5.00 4.43 4.25 -2.25 49 42 601 -19
26FEB26 150.00 P 5.92 5.92 5.18 5.18 -2.44 49 82 898 +8
26FEB26 152.50 P 7.11 7.11 6.25 6.10 -2.74 49 128 286 -46
26FEB26 155.00 P 7.95 8.23 7.30 7.30 -2.99 50 95 311 +33
26FEB26 157.50 P 9.65 9.65 8.55 8.39 -3.39 49 69 117 +28
26FEB26 160.00 P 10.30 10.30 9.98 9.68 -3.67 50 89 109 -1
26FEB26 162.50 P 12.31 12.49 11.59 11.14 -3.91 50 123 112 +33
26FEB26 165.00 P 14.23 14.23 13.19 12.80 -4.10 51 42 60 +30
26FEB26 167.50 P 15.52 15.52 14.96 14.42 -4.31 51 71 177 +27
26FEB26 170.00 P 0.00 0.00 0.00 16.10 -4.68 52 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 17.92 -4.28 52 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 19.75 -4.75 52 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 21.72 -4.85 53 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 23.73 -4.98 54 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 25.82 -5.53 54 0 0 0
26FEB26 185.00 P 29.50 29.50 29.50 27.96 -5.00 55 30 30 +30
26FEB26 187.50 P 0.00 0.00 0.00 30.15 -5.04 56 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 31.47 -5.98 49 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 34.69 -5.31 58 0 90 0
26FEB26 195.00 P 0.00 0.00 0.00 37.05 -6.05 59 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 39.41 -5.25 61 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 41.43 -6.58 59 0 180 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 171 0
30MAR26 65.00 P 0.18 0.18 0.18 0.01 0.00 70 40 860 +40
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,144 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,305 0
30MAR26 75.00 P 0.25 0.26 0.25 0.01 0.00 59 100 2,288 +100
30MAR26 77.50 P 0.28 0.28 0.28 0.01 0.00 57 60 425 +41
30MAR26 80.00 P 0.30 0.30 0.30 0.01 0.00 54 1 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 -0.04 50 0 9,936 0
30MAR26 95.00 P 0.50 0.50 0.50 0.06 -0.05 50 4 6,510 -4
30MAR26 97.50 P 0.00 0.00 0.00 0.09 -0.08 50 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.12 -0.11 50 0 3,092 0
30MAR26 102.50 P 0.00 0.00 0.00 0.17 -0.15 49 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.23 -0.19 49 0 2,038 0
30MAR26 107.50 P 0.00 0.00 0.00 0.32 -0.24 49 0 3,514 0
30MAR26 110.00 P 0.00 0.00 0.00 0.43 -0.30 50 4,000 22,196 0
30MAR26 112.50 P 0.00 0.00 0.00 0.56 -0.37 50 0 3,364 0
30MAR26 115.00 P 1.24 1.24 1.24 0.73 -0.46 50 6 6,578 -6
30MAR26 117.50 P 0.00 0.00 0.00 0.93 -0.55 50 0 19,206 0
30MAR26 120.00 P 0.00 0.00 0.00 1.17 -0.66 50 0 14,112 0
30MAR26 122.50 P 1.80 1.83 1.80 1.45 -0.73 50 3 4,349 0
30MAR26 125.00 P 2.10 2.10 1.94 1.79 -0.79 50 7 6,729 0
30MAR26 127.50 P 2.45 2.45 2.45 2.18 -0.86 50 6 809 -6
30MAR26 130.00 P 2.70 2.70 2.70 2.60 -1.00 50 2 6,616 0
30MAR26 132.50 P 3.14 3.16 3.14 3.00 -1.25 49 6 959 0
30MAR26 135.00 P 3.95 3.95 3.72 3.50 -1.41 49 6 2,266 0
30MAR26 137.50 P 4.19 4.40 4.19 4.12 -1.60 49 28 1,324 -9
30MAR26 140.00 P 5.05 5.05 4.96 4.77 -1.77 48 11 2,180 -9
30MAR26 142.50 P 5.65 5.65 5.65 5.53 -1.95 48 100 1,643 +100
30MAR26 145.00 P 6.88 7.09 6.47 6.35 -2.14 48 256 599 +191
30MAR26 147.50 P 7.94 8.01 7.57 7.25 -2.32 48 121 176 +1
30MAR26 150.00 P 9.05 9.20 8.48 8.27 -2.44 48 2,048 3,092 +2,044
30MAR26 152.50 P 9.51 9.51 9.51 9.34 -2.75 49 30 295 -30
30MAR26 155.00 P 11.49 11.49 10.70 10.71 -2.80 49 142 269 -5
30MAR26 157.50 P 12.73 12.73 11.97 11.86 -3.15 49 40 120 0
30MAR26 160.00 P 13.88 14.42 13.72 13.23 -3.40 50 161 843 +43
30MAR26 162.50 P 15.91 15.91 14.94 14.71 -3.58 50 41 65 +41
30MAR26 165.00 P 16.81 16.81 16.71 16.29 -3.99 50 22 26 +22
30MAR26 167.50 P 18.11 18.34 18.11 17.85 -4.11 51 51 26 +26
30MAR26 170.00 P 19.58 19.58 19.58 18.82 -4.77 48 30 30 +30
30MAR26 172.50 P 0.00 0.00 0.00 21.08 -4.28 51 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.06 -3.94 52 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 24.92 -4.35 52 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 26.77 -4.53 52 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 28.68 -4.67 53 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 30.70 -4.74 53 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 31.69 -5.86 49 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 34.77 -4.87 54 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 35.76 -6.20 49 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 39.09 -4.36 55 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 41.26 -5.17 55 0 0 0
30MAR26 200.00 P 43.21 43.21 43.21 43.52 -5.29 56 120 120 +120
30MAR26 205.00 P 0.00 0.00 0.00 48.08 -4.59 58 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 52.78 -4.82 59 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 57.36 -4.95 60 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 62.00 -4.95 61 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 40 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 0.07 -0.05 48 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.11 -0.06 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.14 -0.09 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.20 -0.12 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.27 -0.14 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.35 -0.19 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 0.45 -0.23 48 0 0 0
29APR26 105.00 P 1.10 1.10 1.10 0.58 -0.33 48 4 7 +4
29APR26 107.50 P 0.00 0.00 0.00 0.75 -0.36 49 0 329 0
29APR26 110.00 P 0.00 0.00 0.00 0.95 -0.45 49 0 153 0
29APR26 112.50 P 0.00 0.00 0.00 1.16 -0.53 49 0 427 0
29APR26 115.00 P 0.00 0.00 0.00 1.41 -0.65 48 0 283 0
29APR26 117.50 P 0.00 0.00 0.00 1.69 -0.77 48 0 445 0
29APR26 120.00 P 2.39 2.39 2.39 2.11 -0.80 49 4 320 0
29APR26 122.50 P 0.00 0.00 0.00 2.51 -0.79 49 0 1,183 0
29APR26 125.00 P 0.00 0.00 0.00 2.85 -0.91 48 0 82 0
29APR26 127.50 P 0.00 0.00 0.00 3.38 -1.02 48 0 78 0
29APR26 130.00 P 4.25 4.25 4.25 3.89 -1.17 48 2 7,033 0
29APR26 132.50 P 0.00 0.00 0.00 4.40 -1.36 48 0 142 0
29APR26 135.00 P 0.00 0.00 0.00 5.06 -1.52 48 0 212 0
29APR26 137.50 P 5.80 5.80 5.80 5.72 -1.69 47 2 163 +2
29APR26 140.00 P 6.67 6.76 6.67 6.54 -1.91 47 32 436 -30
29APR26 142.50 P 7.62 7.62 7.62 7.37 -1.98 47 30 542 0
29APR26 145.00 P 8.69 8.69 8.69 8.23 -2.17 47 11 319 +11
29APR26 147.50 P 0.00 0.00 0.00 9.24 -2.28 47 0 880 0
29APR26 150.00 P 0.00 0.00 0.00 10.29 -2.54 47 0 362 0
29APR26 152.50 P 12.13 12.18 11.76 11.45 -2.71 48 56 265 +54
29APR26 155.00 P 13.44 13.52 12.94 12.62 -2.97 47 78 157 +52
29APR26 157.50 P 15.13 15.13 15.13 14.00 -3.09 48 16 16 +16
29APR26 160.00 P 16.59 16.59 15.65 15.38 -3.42 48 18 18 +18
29APR26 162.50 P 17.77 17.77 17.32 16.91 -3.51 49 42 42 +42
29APR26 165.00 P 18.74 18.74 18.74 18.44 -3.66 49 30 30 +30
29APR26 167.50 P 20.22 20.22 20.22 20.03 -4.02 49 21 21 +21
29APR26 170.00 P 0.00 0.00 0.00 21.68 -2.96 49 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 23.61 -3.99 50 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 25.30 -3.84 51 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 27.03 -4.04 51 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 28.89 -4.14 51 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 30.76 -4.27 51 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 31.77 -5.24 49 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 34.60 -4.46 52 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 36.63 -4.56 52 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 38.66 -4.68 52 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 40.70 -4.36 52 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 42.84 -4.73 53 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 45.01 -4.75 54 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 48.93 -5.95 52 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 53.91 -4.77 55 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 58.47 -4.75 57 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 63.23 -4.54 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 159 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.03 49 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 -0.05 48 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.12 -0.07 48 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.16 -0.09 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.22 -0.11 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.29 -0.14 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.38 -0.17 48 0 1,063 0
29JUN26 90.00 P 1.28 1.28 1.28 0.48 -0.21 48 1 6,873 -1
29JUN26 92.50 P 0.00 0.00 0.00 0.62 -0.24 48 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 0.76 -0.31 48 0 753 0
29JUN26 97.50 P 0.00 0.00 0.00 0.94 -0.34 48 0 530 0
29JUN26 100.00 P 1.89 1.89 1.89 1.15 -0.42 48 5 4,658 -1
29JUN26 102.50 P 2.17 2.17 2.17 1.37 -0.50 48 5 2,814 -5
29JUN26 105.00 P 0.00 0.00 0.00 1.67 -0.53 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 1.97 -0.65 48 0 1,229 0
29JUN26 110.00 P 2.98 2.98 2.98 2.31 -0.73 48 10 12,451 -10
29JUN26 112.50 P 3.27 3.28 3.07 2.73 -0.79 48 1,144 2,876 +810
29JUN26 115.00 P 0.00 0.00 0.00 3.15 -0.92 48 0 8,769 0
29JUN26 117.50 P 0.00 0.00 0.00 3.62 -0.84 48 0 1,611 0
29JUN26 120.00 P 4.30 4.30 4.30 4.18 -0.84 48 10 460 0
29JUN26 122.50 P 0.00 0.00 0.00 4.53 -1.11 48 0 180 0
29JUN26 125.00 P 0.00 0.00 0.00 5.31 -1.01 48 0 855 0
29JUN26 127.50 P 0.00 0.00 0.00 5.90 -1.15 48 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 6.59 -1.31 48 0 753 0
29JUN26 132.50 P 0.00 0.00 0.00 7.29 -1.46 48 0 568 0
29JUN26 135.00 P 8.38 8.38 8.30 8.00 -1.60 47 30 1,066 +30
29JUN26 137.50 P 0.00 0.00 0.00 8.83 -1.80 47 0 440 0
29JUN26 140.00 P 0.00 0.00 0.00 9.77 -1.89 47 0 1,846 0
29JUN26 142.50 P 0.00 0.00 0.00 10.71 -2.05 47 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 11.74 -2.22 47 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 12.84 -2.36 47 0 416 0
29JUN26 150.00 P 14.40 14.40 14.28 14.00 -2.50 47 5 359 +1
29JUN26 152.50 P 16.32 16.32 16.32 15.26 -2.59 47 30 90 +30
29JUN26 155.00 P 16.75 16.75 16.75 16.50 -2.80 47 2 62 +2
29JUN26 157.50 P 18.91 18.91 18.91 17.84 -3.06 48 1 1 +1
29JUN26 160.00 P 20.09 20.15 19.25 19.24 -3.21 48 68 64 +60
29JUN26 162.50 P 0.00 0.00 0.00 20.70 -3.36 48 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 22.32 -3.22 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 23.96 -3.16 49 0 316 0
29JUN26 170.00 P 26.60 26.60 25.50 25.57 -3.97 49 5 245 -1
29JUN26 172.50 P 0.00 0.00 0.00 27.44 -3.34 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 29.19 -3.46 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 30.89 -2.43 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 32.60 -3.72 50 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 34.38 -3.87 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 36.26 -3.92 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 38.14 -4.03 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 40.03 -4.13 51 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 41.93 -4.36 51 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 43.91 -4.41 51 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 45.96 -4.43 52 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 48.01 -4.48 52 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 52.12 -3.44 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 56.43 -4.99 53 0 364 0
29JUN26 215.00 P 0.00 0.00 0.00 59.04 -5.19 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 63.33 -5.38 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.05 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.07 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 -0.10 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.30 -0.13 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.39 -0.14 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.49 -0.19 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 0.62 -0.21 47 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 0.76 -0.26 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.91 -0.33 47 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.13 -0.34 47 0 210 0
29SEP26 90.00 P 2.18 2.18 2.18 1.34 -0.43 47 1 567 -1
29SEP26 92.50 P 0.00 0.00 0.00 1.58 -0.50 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 1.89 -0.51 47 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 2.26 -0.56 48 0 255 0
29SEP26 100.00 P 3.20 3.20 3.20 2.60 -0.65 48 1 4,938 0
29SEP26 102.50 P 0.00 0.00 0.00 3.03 -0.66 48 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 3.46 -0.77 48 0 1,048 0
29SEP26 107.50 P 4.20 4.20 4.20 3.90 -0.90 48 1 1,938 -1
29SEP26 110.00 P 0.00 0.00 0.00 4.46 -0.92 48 0 1,693 0
29SEP26 112.50 P 0.00 0.00 0.00 5.03 -0.98 48 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 5.61 -0.96 48 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 6.17 -1.09 48 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 6.98 -1.17 48 0 344 0
29SEP26 122.50 P 6.85 7.59 6.85 7.45 -1.30 47 2 237 +1
29SEP26 125.00 P 0.00 0.00 0.00 8.05 -1.41 47 0 309 0
29SEP26 127.50 P 0.00 0.00 0.00 9.12 -1.22 47 0 30 0
29SEP26 130.00 P 10.00 10.00 9.90 10.14 -1.06 48 2 2,470 -2
29SEP26 132.50 P 0.00 0.00 0.00 10.75 -1.44 47 0 93 0
29SEP26 135.00 P 0.00 0.00 0.00 11.50 -1.75 47 0 272 0
29SEP26 137.50 P 0.00 0.00 0.00 12.47 -1.88 47 0 176 0
29SEP26 140.00 P 0.00 0.00 0.00 13.50 -1.99 47 0 229 0
29SEP26 142.50 P 0.00 0.00 0.00 14.57 -2.12 47 0 154 0
29SEP26 145.00 P 0.00 0.00 0.00 15.71 -2.23 47 0 10 0
29SEP26 147.50 P 17.64 17.64 17.64 16.90 -2.35 47 60 270 +60
29SEP26 150.00 P 18.90 19.13 18.90 18.13 -2.18 47 65 164 +60
29SEP26 152.50 P 20.54 20.54 19.65 19.41 -2.69 47 136 136 +131
29SEP26 155.00 P 21.57 21.57 21.57 20.94 -2.48 47 25 55 +25
29SEP26 157.50 P 23.07 23.12 22.43 22.12 -2.82 47 81 81 +81
29SEP26 160.00 P 24.62 24.62 23.81 23.53 -3.13 47 40 40 +40
29SEP26 162.50 P 26.25 26.31 26.25 25.09 -2.98 47 40 40 +40
29SEP26 165.00 P 0.00 0.00 0.00 26.62 -2.98 48 0 0 0
29SEP26 167.50 P 28.99 28.99 28.99 28.29 -2.94 48 20 20 +20
29SEP26 170.00 P 0.00 0.00 0.00 30.11 -2.84 49 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 31.78 -2.63 49 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.44 -2.65 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 34.24 -3.53 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 35.92 -3.55 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 37.60 -3.70 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 39.28 -3.87 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 40.99 -4.02 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.84 -4.02 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 44.68 -4.05 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.53 -4.07 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 48.39 -4.21 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 50.25 -4.35 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 54.12 -4.50 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 59.87 -4.54 51 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 62.16 -4.73 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.23 -4.32 52 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.06 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 -0.06 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 -0.09 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.35 -0.11 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.12 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.55 -0.17 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 0.70 -0.18 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.85 -0.22 47 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.02 -0.28 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.24 -0.28 47 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 1.51 -0.31 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 1.72 -0.42 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.03 -0.42 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.35 -0.50 47 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 2.67 -0.61 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 3.10 -0.61 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.53 -0.65 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 3.96 -0.79 47 0 148 0
30DEC26 102.50 P 0.00 0.00 0.00 4.47 -0.85 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 5.04 -0.86 47 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 5.61 -0.95 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 6.18 -1.11 47 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 6.86 -1.16 47 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 7.59 -1.17 47 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 8.32 -1.25 47 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 9.05 -1.21 47 0 38 0
30DEC26 122.50 P 0.00 0.00 0.00 9.86 -1.19 47 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 10.77 -1.17 47 0 340 0
30DEC26 127.50 P 11.59 11.59 11.59 11.40 -1.46 46 1 18 -1
30DEC26 130.00 P 0.00 0.00 0.00 12.28 -1.61 46 0 40 0
30DEC26 132.50 P 0.00 0.00 0.00 13.32 -1.64 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 14.27 -1.79 46 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 15.36 -1.86 46 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 16.41 -2.02 46 3,460 3,650 +3,460
30DEC26 142.50 P 0.00 0.00 0.00 17.60 -2.08 46 0 118 0
30DEC26 145.00 P 0.00 0.00 0.00 18.81 -2.13 46 6,250 6,370 +6,250
30DEC26 147.50 P 20.11 20.11 20.11 20.04 -2.27 46 60 360 0
30DEC26 150.00 P 22.30 22.30 22.30 21.22 -2.48 46 6 338 -6
30DEC26 152.50 P 25.00 25.00 22.79 22.64 -1.90 46 4 558 -2
30DEC26 155.00 P 0.00 0.00 0.00 24.01 -2.57 46 0 531 0
30DEC26 157.50 P 26.38 26.38 26.38 25.42 -2.68 47 8 8 +8
30DEC26 160.00 P 27.23 27.34 27.23 26.86 -2.82 47 7 10 +7
30DEC26 162.50 P 0.00 0.00 0.00 28.19 -3.09 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.71 -3.03 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 31.27 -2.99 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.37 -2.59 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 34.30 -3.28 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 35.82 -3.45 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 37.49 -3.47 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 39.44 -3.68 47 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 40.87 -3.50 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 42.56 -3.55 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 44.26 -3.71 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 45.97 -3.86 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.72 -3.97 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 49.57 -4.00 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 51.44 -4.00 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.30 -4.03 47 0 0 0
TOTAL PUT 35,566 435,147 +22,008
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$ 257.00
29JAN26 167.50 C 0.00 0.00 0.00 90.26 +8.85 170 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 87.51 +8.60 152 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 84.60 +8.19 87 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 82.61 +8.70 148 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 79.60 +6.04 69 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 77.61 +8.69 138 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 74.60 +8.18 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 72.81 +8.89 137 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 70.02 +8.60 120 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 67.57 +8.64 118 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 64.51 +8.08 0 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 62.11 +7.08 54 0 214 0
29JAN26 197.50 C 0.00 0.00 0.00 60.04 +8.59 104 0 321 0
29JAN26 200.00 C 0.00 0.00 0.00 57.12 +8.16 60 0 546 0
29JAN26 205.00 C 50.00 50.00 50.00 52.13 +6.79 58 20 352 0
29JAN26 210.00 C 0.00 0.00 0.00 47.15 +6.85 57 0 567 0
29JAN26 215.00 C 41.10 41.10 41.10 42.21 +6.86 58 2 784 -2
29JAN26 220.00 C 32.00 32.00 32.00 37.31 +6.76 57 10 1,581 0
29JAN26 225.00 C 32.40 32.40 32.40 32.52 +7.91 58 2 1,213 -3
29JAN26 230.00 C 0.00 0.00 0.00 27.51 +7.06 49 0 800 0
29JAN26 235.00 C 0.00 0.00 0.00 23.08 +6.44 52 0 395 0
29JAN26 240.00 C 19.00 19.00 17.40 19.04 +5.15 55 10 1,393 -10
29JAN26 245.00 C 11.76 14.00 11.76 15.65 +5.27 59 107 1,198 +9
29JAN26 250.00 C 8.97 11.70 8.11 11.83 +3.81 55 189 1,225 -87
29JAN26 255.00 C 6.40 10.50 6.03 9.05 +2.85 56 439 1,512 -54
29JAN26 260.00 C 5.07 8.10 4.80 6.75 +2.22 56 260 1,203 +62
29JAN26 265.00 C 3.41 6.24 2.97 4.87 +1.71 56 292 683 +187
29JAN26 270.00 C 2.43 3.95 2.05 3.54 +1.34 58 1,317 697 +292
29JAN26 275.00 C 1.46 3.20 1.46 2.49 +1.01 58 45 696 +35
29JAN26 280.00 C 1.25 1.73 1.13 1.65 +0.68 58 200 485 +161
29JAN26 285.00 C 0.95 1.50 0.89 1.07 +0.45 58 80 249 +64
29JAN26 290.00 C 0.77 0.77 0.77 0.67 +0.28 58 45 256 +45
29JAN26 295.00 C 0.82 0.82 0.78 0.41 +0.17 58 60 83 +60
29JAN26 300.00 C 0.37 0.54 0.37 0.24 +0.10 58 30 957 +20
29JAN26 310.00 C 0.00 0.00 0.00 0.08 +0.03 58 0 532 0
26FEB26 167.50 C 0.00 0.00 0.00 90.26 +5.90 66 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 87.58 +5.75 56 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 85.51 +7.01 69 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 82.67 +6.77 56 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 80.79 +7.23 69 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 78.91 +8.80 76 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 76.40 +9.15 73 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 72.81 +7.57 53 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 70.02 +7.53 0 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 67.57 +5.75 37 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 67.25 +9.31 72 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 63.72 +8.20 59 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 61.01 +8.05 54 0 222 0
26FEB26 200.00 C 57.70 57.70 57.70 60.44 +10.81 69 5 149 0
26FEB26 205.00 C 0.00 0.00 0.00 53.51 +5.74 48 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 49.47 +7.29 52 0 244 0
26FEB26 215.00 C 0.00 0.00 0.00 44.43 +6.31 47 0 175 0
26FEB26 220.00 C 0.00 0.00 0.00 41.46 +7.07 55 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 36.77 +6.01 51 0 360 0
26FEB26 230.00 C 0.00 0.00 0.00 33.25 +5.95 52 0 425 0
26FEB26 235.00 C 0.00 0.00 0.00 31.72 +7.09 60 0 655 0
26FEB26 240.00 C 23.00 23.00 23.00 26.74 +4.85 53 2 1,026 0
26FEB26 245.00 C 19.94 21.00 19.50 24.31 +4.91 55 111 1,107 +60
26FEB26 250.00 C 17.23 22.66 17.23 21.13 +4.32 54 271 526 +120
26FEB26 255.00 C 17.60 20.03 16.61 18.87 +3.90 55 304 491 +68
26FEB26 260.00 C 15.06 17.73 14.65 16.61 +3.73 55 514 541 +211
26FEB26 265.00 C 12.00 15.64 12.00 14.47 +3.22 55 458 1,039 +306
26FEB26 270.00 C 11.26 13.78 11.26 12.76 +3.11 56 480 2,113 +218
26FEB26 275.00 C 9.00 12.12 8.90 11.20 +2.96 56 189 611 +123
26FEB26 280.00 C 8.79 8.79 8.79 9.81 +2.81 57 30 762 -30
26FEB26 285.00 C 7.43 7.66 7.43 8.51 +2.59 57 37 183 -23
26FEB26 290.00 C 6.20 7.81 5.65 7.33 +2.34 57 11 330 +1
26FEB26 295.00 C 0.00 0.00 0.00 6.26 +2.07 57 0 127 0
26FEB26 300.00 C 4.50 5.88 4.50 5.32 +1.82 57 34 289 0
26FEB26 310.00 C 3.47 5.00 3.47 3.81 +1.39 57 180 374 +104
30MAR26 85.00 C 0.00 0.00 0.00 172.39 +6.15 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 169.97 +5.56 66 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 167.17 +7.43 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 165.72 +5.99 121 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 162.99 +9.13 111 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 161.12 +7.27 124 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 157.54 +8.64 64 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 156.03 +8.68 116 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 153.36 +6.02 109 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 150.08 +8.19 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 147.59 +8.56 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 145.11 +7.44 59 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 143.25 +8.81 95 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 140.14 +8.47 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 137.39 +7.84 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 136.39 +6.85 100 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 132.70 +8.31 59 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 131.49 +8.21 96 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 129.33 +9.77 98 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 125.27 +8.20 59 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 122.79 +8.12 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 120.33 +8.09 58 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 117.86 +8.05 58 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 117.13 +9.78 89 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 112.08 +5.80 0 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 109.66 +6.80 0 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 107.22 +5.79 0 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 104.68 +7.05 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 102.41 +5.83 0 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 99.88 +6.64 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 99.25 +8.87 69 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 97.64 +8.54 75 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 92.07 +6.49 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 90.29 +5.93 0 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 90.28 +7.35 70 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 87.99 +9.49 69 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 83.27 +5.75 45 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 83.26 +9.12 67 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 81.13 +7.00 67 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 76.59 +4.72 50 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 76.58 +9.66 66 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 72.18 +5.27 52 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 70.88 +7.07 58 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 68.63 +7.99 57 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 67.34 +9.36 61 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 65.84 +7.96 63 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 63.62 +6.65 62 0 608 0
30MAR26 205.00 C 0.00 0.00 0.00 59.34 +8.65 61 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 54.24 +5.60 56 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 50.69 +7.70 57 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 47.03 +7.28 57 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 43.63 +4.69 57 0 158 0
30MAR26 230.00 C 0.00 0.00 0.00 41.15 +7.06 59 0 325 0
30MAR26 235.00 C 0.00 0.00 0.00 36.71 +5.69 55 0 354 0
30MAR26 240.00 C 0.00 0.00 0.00 34.63 +5.50 57 0 1,053 0
30MAR26 245.00 C 27.54 27.54 27.54 31.34 +4.46 56 30 586 0
30MAR26 250.00 C 25.38 30.00 25.28 29.04 +4.51 57 138 453 -1
30MAR26 255.00 C 24.84 27.90 24.84 26.71 +4.28 57 95 679 -8
30MAR26 260.00 C 20.71 25.21 20.71 24.62 +3.78 57 127 664 +97
30MAR26 265.00 C 21.38 23.21 21.38 22.66 +3.92 58 112 200 +97
30MAR26 270.00 C 16.80 21.33 16.80 20.83 +3.68 58 124 204 +90
30MAR26 275.00 C 17.64 20.14 17.64 19.09 +3.49 58 89 264 +30
30MAR26 280.00 C 17.30 17.30 17.30 17.62 +3.52 59 27 1,000 -27
30MAR26 285.00 C 0.00 0.00 0.00 16.16 +3.44 59 0 308 0
30MAR26 290.00 C 0.00 0.00 0.00 14.75 +3.29 59 0 229 0
30MAR26 295.00 C 11.50 13.90 11.50 13.37 +3.06 59 6 108 0
30MAR26 300.00 C 11.21 13.20 11.21 12.11 +2.85 59 131 413 +18
30MAR26 310.00 C 0.00 0.00 0.00 9.90 +2.46 59 0 169 0
30MAR26 320.00 C 0.00 0.00 0.00 8.05 +2.10 59 0 385 0
30MAR26 330.00 C 0.00 0.00 0.00 6.52 +1.92 59 0 370 0
30MAR26 340.00 C 0.00 0.00 0.00 5.11 +1.46 58 0 228 0
30MAR26 350.00 C 0.00 0.00 0.00 4.11 +1.23 58 0 135 0
30MAR26 360.00 C 0.00 0.00 0.00 3.29 +1.02 58 0 94 0
30MAR26 370.00 C 3.20 4.50 3.20 2.63 +0.85 58 28 231 +28
29APR26 170.00 C 0.00 0.00 0.00 90.28 +7.35 56 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 88.08 +5.19 56 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 86.00 +6.55 57 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 83.86 +9.14 57 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 81.13 +7.00 54 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 77.81 +5.94 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 77.80 +7.43 58 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 75.20 +6.59 56 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 73.91 +7.61 59 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 71.22 +7.08 56 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 70.34 +8.01 60 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 67.58 +8.20 57 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 64.93 +7.42 55 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 60.40 +6.59 53 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 59.08 +9.07 59 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 55.90 +7.46 60 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 51.98 +5.71 58 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 46.77 +5.75 54 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 44.74 +6.75 56 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 42.56 +5.90 58 0 90 0
29APR26 240.00 C 38.00 38.00 38.00 39.84 +6.29 58 5 69 0
29APR26 245.00 C 32.36 32.36 32.36 36.07 +4.83 55 30 211 -30
29APR26 250.00 C 30.64 33.65 30.64 33.60 +4.43 55 60 124 +30
29APR26 255.00 C 27.79 27.79 27.79 31.36 +4.22 56 30 74 0
29APR26 260.00 C 29.20 29.20 29.20 29.32 +4.18 56 30 89 -28
29APR26 265.00 C 0.00 0.00 0.00 27.35 +3.70 56 0 41 0
29APR26 270.00 C 0.00 0.00 0.00 25.57 +3.57 57 0 106 0
29APR26 275.00 C 22.20 24.01 22.20 23.85 +3.53 57 66 359 0
29APR26 280.00 C 0.00 0.00 0.00 22.20 +3.47 57 0 0 0
29APR26 285.00 C 20.81 20.81 20.81 20.74 +3.49 57 30 120 -30
29APR26 290.00 C 0.00 0.00 0.00 19.29 +3.42 58 0 143 0
29APR26 295.00 C 0.00 0.00 0.00 17.82 +3.23 57 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 16.45 +3.38 57 0 5 0
29APR26 310.00 C 14.53 14.54 14.53 13.99 +2.70 57 60 93 +30
29JUN26 120.00 C 0.00 0.00 0.00 139.55 +7.52 65 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 137.16 +7.10 64 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 135.76 +8.14 72 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 131.49 +7.85 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 129.77 +6.28 60 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 127.54 +7.74 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 125.20 +7.80 60 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 122.69 +8.60 58 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 120.79 +8.35 61 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 118.12 +5.69 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 116.41 +7.86 61 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 114.61 +6.68 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 111.07 +6.05 56 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 109.40 +5.73 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 106.96 +8.37 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 105.26 +9.53 60 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 102.31 +8.98 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 99.99 +8.82 55 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 97.72 +7.25 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 95.60 +5.14 55 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 94.91 +8.95 59 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 91.86 +5.91 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 89.72 +8.47 56 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 87.77 +7.84 56 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 84.97 +5.05 53 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 84.96 +8.68 59 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 83.46 +10.46 60 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 79.41 +6.68 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 78.10 +7.06 55 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 76.35 +8.65 56 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 76.34 +8.90 60 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 73.15 +6.02 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 70.53 +4.33 55 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 67.60 +6.73 56 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 63.99 +6.92 55 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 60.18 +6.45 54 0 4 0
29JUN26 220.00 C 58.00 58.00 51.71 59.93 +9.01 59 9 146 +9
29JUN26 225.00 C 0.00 0.00 0.00 55.39 +6.26 56 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 51.55 +4.75 54 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 50.13 +5.98 56 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 47.18 +6.29 56 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 45.46 +5.16 57 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 42.63 +4.85 56 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 40.48 +4.67 56 0 190 0
29JUN26 260.00 C 0.00 0.00 0.00 38.45 +4.51 57 0 99 0
29JUN26 265.00 C 0.00 0.00 0.00 36.53 +4.35 57 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 34.28 +3.77 56 0 33 0
29JUN26 275.00 C 29.52 29.52 29.52 32.98 +4.02 57 30 180 +30
29JUN26 280.00 C 0.00 0.00 0.00 31.34 +4.00 57 0 116 0
29JUN26 285.00 C 0.00 0.00 0.00 29.78 +4.02 58 0 30 0
29JUN26 290.00 C 25.54 25.54 25.54 28.31 +4.55 58 30 60 +30
29JUN26 295.00 C 0.00 0.00 0.00 26.92 +4.08 58 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 24.84 +3.34 57 0 85 0
29JUN26 310.00 C 0.00 0.00 0.00 22.58 +3.55 58 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 20.22 +3.39 58 0 3 0
29JUN26 330.00 C 0.00 0.00 0.00 17.99 +3.12 58 0 12 0
29JUN26 340.00 C 0.00 0.00 0.00 16.00 +2.87 58 0 16 0
29JUN26 350.00 C 0.00 0.00 0.00 14.22 +2.63 58 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 12.63 +2.41 58 0 44 0
29JUN26 370.00 C 11.88 13.68 11.88 11.21 +2.20 58 28 186 +10
29SEP26 150.00 C 0.00 0.00 0.00 114.83 +6.51 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 111.40 +5.00 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 110.21 +5.93 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 109.34 +7.31 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 106.59 +6.25 55 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 103.54 +6.17 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 102.45 +5.93 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 100.01 +5.36 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 98.23 +5.66 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 96.51 +4.45 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 94.88 +6.46 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 92.30 +6.06 52 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 92.00 +5.77 55 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 90.59 +5.24 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 88.09 +5.89 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 86.89 +4.70 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 85.35 +8.44 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 82.98 +6.63 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 82.72 +6.71 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 82.32 +8.96 59 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 79.35 +8.21 57 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 74.49 +5.96 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 71.90 +4.03 54 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 70.44 +7.83 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 68.58 +5.98 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 65.26 +5.18 57 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 62.94 +5.44 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 61.21 +6.38 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 58.31 +4.68 57 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 55.69 +4.14 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 54.41 +6.89 58 0 106 0
29SEP26 255.00 C 0.00 0.00 0.00 51.86 +5.61 58 0 191 0
29SEP26 260.00 C 0.00 0.00 0.00 49.19 +4.76 57 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 47.32 +4.64 57 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 45.52 +4.51 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 43.79 +4.39 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 42.15 +4.28 58 0 104 0
29SEP26 285.00 C 0.00 0.00 0.00 40.57 +4.16 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 39.06 +4.13 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 37.62 +4.18 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 36.16 +4.16 58 0 77 0
29SEP26 310.00 C 0.00 0.00 0.00 33.45 +4.13 58 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 105.83 +6.17 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 104.08 +6.26 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 102.38 +5.84 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 102.20 +7.98 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 99.44 +6.87 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 97.42 +6.84 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 97.25 +7.06 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 95.71 +8.36 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 92.36 +6.20 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 92.28 +7.92 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 91.12 +7.29 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 88.49 +4.67 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 88.48 +8.39 58 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 86.62 +6.67 57 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 82.03 +4.78 55 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 79.04 +4.41 54 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 76.76 +4.64 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 74.95 +5.26 56 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 73.46 +6.11 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 70.86 +5.77 57 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 67.01 +4.09 55 0 0 0
30DEC26 240.00 C 67.23 68.20 66.87 64.72 +4.60 55 4 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 64.20 +6.49 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 61.67 +5.70 57 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 59.21 +4.87 56 0 1 0
30DEC26 260.00 C 0.00 0.00 0.00 59.14 +6.53 58 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 55.63 +4.69 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 54.16 +4.87 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 52.46 +4.76 57 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 50.83 +4.66 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 49.25 +4.55 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 47.73 +4.43 57 0 3 0
30DEC26 295.00 C 0.00 0.00 0.00 46.27 +4.48 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 44.49 +4.16 57 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 41.88 +4.31 58 0 4 0
TOTAL CALL 7,053 68,663 +2,312
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 103 0 483 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,661 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 96 0 260 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 93 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 89 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 86 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 83 0 729 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 80 0 831 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 77 0 857 0
29JAN26 190.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,716 0
29JAN26 192.50 P 0.00 0.00 0.00 0.01 0.00 71 0 434 0
29JAN26 195.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,040 0
29JAN26 197.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 599 0
29JAN26 200.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 913 0
29JAN26 205.00 P 0.16 0.16 0.16 0.01 -0.08 56 20 2,289 0
29JAN26 210.00 P 0.00 0.00 0.00 0.04 -0.16 59 0 524 0
29JAN26 215.00 P 0.28 0.30 0.28 0.09 -0.30 58 289 1,171 -229
29JAN26 220.00 P 0.00 0.00 0.00 0.20 -0.53 58 0 797 0
29JAN26 225.00 P 0.91 0.94 0.91 0.40 -0.85 58 149 688 +13
29JAN26 230.00 P 1.49 1.49 1.00 0.75 -1.26 58 83 696 -31
29JAN26 235.00 P 2.29 2.29 2.14 1.35 -1.77 58 54 655 -54
29JAN26 240.00 P 3.50 3.50 2.30 2.23 -2.49 58 646 1,126 +265
29JAN26 245.00 P 3.88 3.88 3.10 3.38 -3.42 58 61 334 -53
29JAN26 250.00 P 6.50 8.00 4.85 5.22 -4.13 59 103 264 +23
29JAN26 255.00 P 10.27 10.58 6.30 7.43 -4.77 59 120 250 +40
29JAN26 260.00 P 13.41 13.47 10.16 10.11 -4.93 60 125 117 -5
29JAN26 265.00 P 0.00 0.00 0.00 13.27 -5.33 60 0 70 0
29JAN26 270.00 P 0.00 0.00 0.00 16.88 -7.02 62 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 20.29 -6.39 58 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 24.99 -7.98 63 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 29.12 -7.56 61 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 34.55 -7.63 74 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 38.66 -7.67 66 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 43.15 -8.77 58 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 53.02 -8.18 58 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.08 -0.04 56 0 53 0
26FEB26 170.00 P 0.00 0.00 0.00 0.10 -0.05 56 0 277 0
26FEB26 172.50 P 0.00 0.00 0.00 0.14 -0.06 56 0 82 0
26FEB26 175.00 P 0.71 0.71 0.71 0.17 -0.09 56 5 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.22 -0.10 56 0 221 0
26FEB26 180.00 P 0.81 0.81 0.80 0.27 -0.13 56 18 558 -6
26FEB26 182.50 P 0.85 0.85 0.85 0.34 -0.14 56 20 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.43 -0.18 56 0 159 0
26FEB26 187.50 P 0.00 0.00 0.00 0.51 -0.25 56 0 798 0
26FEB26 190.00 P 0.00 0.00 0.00 0.64 -0.28 56 0 454 0
26FEB26 192.50 P 0.00 0.00 0.00 0.79 -0.32 56 0 488 0
26FEB26 195.00 P 1.39 1.39 1.39 0.95 -0.36 56 10 695 -3
26FEB26 197.50 P 0.00 0.00 0.00 1.14 -0.43 56 0 540 0
26FEB26 200.00 P 1.80 1.80 1.60 1.34 -0.51 57 108 661 +92
26FEB26 205.00 P 0.00 0.00 0.00 1.86 -0.67 57 0 868 0
26FEB26 210.00 P 0.00 0.00 0.00 2.50 -0.82 57 0 836 0
26FEB26 215.00 P 3.37 3.37 3.37 3.18 -1.19 56 50 411 +50
26FEB26 220.00 P 4.69 4.90 4.00 4.05 -1.35 55 66 892 +66
26FEB26 225.00 P 5.96 5.96 5.96 5.20 -1.58 56 4 259 0
26FEB26 230.00 P 7.10 7.30 7.10 6.51 -1.84 56 14 161 +14
26FEB26 235.00 P 8.32 8.77 7.81 8.00 -2.18 55 196 815 +83
26FEB26 240.00 P 10.42 10.42 9.01 9.82 -2.52 56 391 467 +262
26FEB26 245.00 P 12.86 12.86 11.17 11.89 -2.90 56 92 519 +37
26FEB26 250.00 P 16.20 16.20 12.90 14.09 -3.28 56 319 257 +214
26FEB26 255.00 P 18.63 18.63 15.97 16.51 -4.01 56 511 461 +397
26FEB26 260.00 P 18.63 18.63 18.63 19.56 -4.36 57 19 130 -19
26FEB26 265.00 P 21.64 22.24 21.64 22.73 -4.17 58 60 230 +60
26FEB26 270.00 P 25.98 25.98 25.90 26.00 -3.78 59 34 60 -2
26FEB26 275.00 P 0.00 0.00 0.00 29.33 -5.11 59 0 25 0
26FEB26 280.00 P 0.00 0.00 0.00 32.97 -4.25 59 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 34.53 -6.59 52 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 39.65 -5.72 57 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 43.10 -7.89 55 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 48.95 -4.82 62 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 57.75 -6.55 64 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 61 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.05 -0.02 58 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.07 -0.02 58 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.09 -0.02 58 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.11 -0.03 58 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.14 -0.04 58 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.17 -0.04 58 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.21 -0.06 58 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.26 -0.06 58 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.31 -0.08 58 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.37 -0.11 58 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.45 -0.13 58 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.54 -0.14 58 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.63 -0.19 58 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.75 -0.21 58 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.88 -0.23 58 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 1.02 -0.29 58 0 232 0
30MAR26 172.50 P 0.00 0.00 0.00 1.17 -0.35 58 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.37 -0.35 58 0 1,173 0
30MAR26 177.50 P 0.00 0.00 0.00 1.62 -0.36 58 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 1.83 -0.45 59 0 448 0
30MAR26 182.50 P 0.00 0.00 0.00 2.10 -0.47 58 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 2.40 -0.47 59 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 2.69 -0.56 59 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 2.99 -0.69 59 0 352 0
30MAR26 192.50 P 0.00 0.00 0.00 3.39 -0.49 59 0 34 0
30MAR26 195.00 P 0.00 0.00 0.00 3.69 -0.68 58 0 837 0
30MAR26 197.50 P 0.00 0.00 0.00 4.06 -0.82 58 0 230 0
30MAR26 200.00 P 0.00 0.00 0.00 4.46 -0.84 58 0 1,543 0
30MAR26 205.00 P 0.00 0.00 0.00 5.49 -0.88 58 0 625 0
30MAR26 210.00 P 6.50 6.50 6.50 6.46 -1.24 57 2 979 0
30MAR26 215.00 P 0.00 0.00 0.00 7.83 -1.32 58 0 116 0
30MAR26 220.00 P 10.27 10.27 9.16 9.12 -1.61 57 10 114 0
30MAR26 225.00 P 0.00 0.00 0.00 10.73 -1.90 57 0 194 0
30MAR26 230.00 P 0.00 0.00 0.00 12.50 -2.11 57 0 186 0
30MAR26 235.00 P 15.80 15.80 15.13 14.47 -2.35 58 20 206 +10
30MAR26 240.00 P 17.52 17.52 16.35 16.63 -2.52 58 74 497 +22
30MAR26 245.00 P 19.64 19.64 19.16 19.00 -2.70 58 89 824 +44
30MAR26 250.00 P 22.10 22.61 20.74 21.43 -2.97 58 155 219 +66
30MAR26 255.00 P 25.18 25.24 23.39 24.17 -3.15 59 195 235 +173
30MAR26 260.00 P 26.75 26.75 26.75 26.97 -3.60 59 30 160 +30
30MAR26 265.00 P 29.74 29.81 29.74 30.04 -3.88 59 60 60 +60
30MAR26 270.00 P 0.00 0.00 0.00 33.18 -3.43 60 0 30 0
30MAR26 275.00 P 0.00 0.00 0.00 36.54 -4.54 60 0 30 0
30MAR26 280.00 P 0.00 0.00 0.00 39.13 -3.82 58 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 42.50 -3.62 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 47.41 -4.41 61 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 50.09 -6.50 59 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 54.00 -5.00 60 0 0 0
30MAR26 310.00 P 63.36 63.36 63.36 61.65 -7.53 59 30 30 +30
30MAR26 320.00 P 0.00 0.00 0.00 70.94 -3.90 62 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 78.80 -7.63 61 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 87.68 -8.79 61 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 95.73 -8.89 57 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 105.57 -7.73 60 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 115.26 -6.50 62 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.04 -0.51 56 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 2.33 -0.51 56 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.62 -0.52 56 0 98 0
29APR26 177.50 P 0.00 0.00 0.00 2.92 -0.61 56 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 3.21 -0.73 56 0 94 0
29APR26 182.50 P 0.00 0.00 0.00 3.59 -0.75 56 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 4.00 -0.61 56 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 4.41 -0.68 56 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 4.81 -0.81 56 0 17 0
29APR26 192.50 P 0.00 0.00 0.00 5.11 -1.03 56 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 5.64 -1.03 56 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 6.17 -1.06 56 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 6.69 -1.21 56 0 69 0
29APR26 205.00 P 8.16 8.16 8.16 7.86 -1.40 56 50 550 +50
29APR26 210.00 P 0.00 0.00 0.00 9.22 -1.48 56 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 10.60 -1.80 56 0 21 0
29APR26 220.00 P 0.00 0.00 0.00 12.25 -1.85 56 0 113 0
29APR26 225.00 P 0.00 0.00 0.00 14.04 -2.04 56 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 16.02 -2.12 56 0 114 0
29APR26 235.00 P 19.62 19.62 19.62 18.11 -2.36 56 30 131 +30
29APR26 240.00 P 0.00 0.00 0.00 20.45 -2.42 56 0 120 0
29APR26 245.00 P 0.00 0.00 0.00 22.85 -2.66 56 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 25.38 -3.23 56 0 60 0
29APR26 255.00 P 0.00 0.00 0.00 28.11 -3.11 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 30.94 -3.57 57 0 30 0
29APR26 265.00 P 33.82 33.82 33.82 34.05 -3.61 57 30 30 +30
29APR26 270.00 P 0.00 0.00 0.00 37.19 -4.80 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 40.49 -2.44 58 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 42.85 -4.15 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 47.74 -4.88 59 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 51.24 -3.34 59 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 52.43 -6.71 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 58.78 -3.52 60 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 65.50 -6.44 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.47 -0.08 57 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.56 -0.09 57 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.66 -0.09 57 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.76 -0.09 57 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 0.86 -0.14 57 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.01 -0.14 57 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.16 -0.14 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.31 -0.16 57 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.46 -0.23 57 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.68 -0.23 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.90 -0.23 57 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.12 -0.23 57 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 2.34 -0.32 57 0 529 0
29JUN26 152.50 P 0.00 0.00 0.00 2.60 -0.37 57 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 2.92 -0.36 57 0 289 0
29JUN26 157.50 P 0.00 0.00 0.00 3.23 -0.36 57 0 36 0
29JUN26 160.00 P 0.00 0.00 0.00 3.54 -0.29 57 0 418 0
29JUN26 162.50 P 0.00 0.00 0.00 3.85 -0.39 57 0 56 0
29JUN26 165.00 P 0.00 0.00 0.00 4.25 -0.40 57 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 4.54 -0.53 56 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 4.95 -0.53 56 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 5.37 -0.59 56 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.96 -0.54 57 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 6.47 -0.58 57 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 7.04 -0.56 57 0 84 0
29JUN26 182.50 P 0.00 0.00 0.00 7.60 -0.55 57 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 8.17 -0.55 57 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 8.74 -0.69 57 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 9.04 -1.09 56 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 9.74 -1.09 56 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 10.45 -1.08 56 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 11.15 -1.09 56 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 11.86 -1.17 56 0 4,569 0
29JUN26 205.00 P 0.00 0.00 0.00 13.29 -1.49 56 0 500 0
29JUN26 210.00 P 0.00 0.00 0.00 15.05 -1.48 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 16.81 -1.65 56 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 18.64 -1.88 56 0 22 0
29JUN26 225.00 P 0.00 0.00 0.00 20.73 -2.11 56 0 35 0
29JUN26 230.00 P 0.00 0.00 0.00 22.90 -2.26 56 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 25.23 -2.36 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 27.70 -2.53 56 0 45 0
29JUN26 245.00 P 0.00 0.00 0.00 30.33 -2.58 56 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 33.04 -2.75 57 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 35.87 -2.91 57 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 38.81 -3.07 57 0 10 0
29JUN26 265.00 P 0.00 0.00 0.00 41.85 -3.39 57 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 44.60 -3.00 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 47.85 -3.31 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 51.56 -3.54 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 54.11 -4.81 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 58.42 -5.02 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 61.29 -4.76 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 66.21 -3.81 60 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 73.05 -5.69 59 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 79.87 -5.81 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 89.84 -3.63 61 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 96.97 -6.73 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 105.51 -4.39 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 115.25 -5.55 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 122.28 -7.39 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 5.27 -0.52 56 0 727 0
29SEP26 152.50 P 0.00 0.00 0.00 5.71 -0.51 56 0 54 0
29SEP26 155.00 P 0.00 0.00 0.00 6.15 -0.51 56 0 152 0
29SEP26 157.50 P 0.00 0.00 0.00 6.58 -0.65 56 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.05 -0.75 56 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 7.62 -0.75 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 8.20 -0.75 56 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 8.77 -0.75 56 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 9.35 -0.75 56 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 9.93 -0.87 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 10.51 -1.03 56 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 11.21 -1.06 56 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 11.94 -1.06 56 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 12.68 -1.06 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 13.41 -1.06 56 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 14.15 -1.07 56 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 14.89 -1.24 56 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 15.63 -1.41 56 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 16.50 -1.45 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 17.41 -1.45 56 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 18.32 -1.45 56 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 20.15 -1.45 56 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 21.98 -1.75 56 0 330 0
29SEP26 215.00 P 24.49 24.49 24.49 24.01 -1.91 56 30 390 +30
29SEP26 220.00 P 0.00 0.00 0.00 26.27 -1.90 56 0 55 0
29SEP26 225.00 P 0.00 0.00 0.00 28.59 -2.03 56 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 31.02 -2.16 56 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 33.54 -3.71 56 0 32 0
29SEP26 240.00 P 0.00 0.00 0.00 36.18 -2.54 56 0 90 0
29SEP26 245.00 P 0.00 0.00 0.00 38.89 -2.49 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 41.70 -2.62 57 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 44.53 -2.81 57 0 162 0
29SEP26 260.00 P 0.00 0.00 0.00 47.48 -2.98 57 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 50.26 -3.54 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 53.41 -4.75 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 56.65 -3.49 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 59.64 -4.17 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 63.42 -3.64 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 66.83 -3.80 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 69.62 -4.85 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 74.18 -3.02 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 81.52 -3.98 58 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 12.50 -0.88 56 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 13.26 -0.87 56 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 14.02 -0.87 56 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 14.77 -0.88 56 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 15.53 -0.88 56 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.29 -0.95 56 0 700 0
30DEC26 182.50 P 0.00 0.00 0.00 17.06 -1.11 56 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 17.87 -1.23 56 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 18.81 -1.22 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.74 -1.22 56 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 20.68 -1.22 56 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.61 -1.23 56 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 22.55 -1.23 56 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 23.49 -1.25 56 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 25.38 -1.60 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 27.57 -1.65 56 0 321 0
30DEC26 215.00 P 0.00 0.00 0.00 29.81 -1.66 56 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.07 -1.86 55 0 210 0
30DEC26 225.00 P 0.00 0.00 0.00 34.63 -1.87 56 0 20 0
30DEC26 230.00 P 37.93 37.93 37.93 37.45 -1.70 56 50 60 +50
30DEC26 235.00 P 0.00 0.00 0.00 40.09 -1.79 56 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 42.51 -2.19 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 45.62 -1.97 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.50 -2.07 57 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 51.44 -2.19 57 0 2 0
30DEC26 260.00 P 0.00 0.00 0.00 54.50 -2.61 57 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 57.34 -2.98 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 60.50 -2.74 57 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 63.73 -2.84 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 67.38 -3.19 57 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 70.35 -3.10 57 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 74.20 -2.82 58 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 77.03 -3.58 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 81.22 -2.96 58 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 88.48 -3.13 58 0 0 0
TOTAL PUT 4,422 83,712 +1,839
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$ 39.04
29JAN26 27.00 C 0.00 0.00 0.00 12.06 -0.64 99 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.06 -0.64 88 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.06 -0.64 79 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.06 -0.64 69 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.06 -0.64 60 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.07 -0.63 63 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.06 -0.64 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.06 -0.64 34 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.06 -0.64 25 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.05 -0.76 0 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.07 -0.63 19 0 607 0
29JAN26 38.00 C 0.00 0.00 0.00 1.13 -0.60 18 0 449 0
29JAN26 39.00 C 0.60 0.60 0.40 0.44 -0.44 18 57 647 0
29JAN26 40.00 C 0.22 0.22 0.20 0.12 -0.21 20 36 452 +11
29JAN26 41.00 C 0.04 0.04 0.04 0.02 -0.06 20 5 799 -5
29JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 672 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 520 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.28 -0.48 67 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.12 -0.64 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.12 -0.65 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.09 -0.68 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.13 -0.64 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.13 -0.65 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.14 -0.64 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.15 -0.71 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.29 -0.64 22 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.31 -0.59 17 0 155 0
26FEB26 38.00 C 1.58 1.58 1.54 1.50 -0.57 16 9 477 -8
26FEB26 39.00 C 1.19 1.19 1.19 0.90 -0.43 17 5 336 +5
26FEB26 40.00 C 0.63 0.69 0.50 0.48 -0.28 17 66 272 +35
26FEB26 41.00 C 0.30 0.30 0.27 0.25 -0.18 17 17 401 0
26FEB26 42.00 C 0.14 0.14 0.14 0.11 -0.09 17 10 293 +10
26FEB26 43.00 C 0.00 0.00 0.00 0.04 -0.05 17 0 141 0
26FEB26 44.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 228 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.14 -0.64 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.64 -0.65 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.15 -0.64 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.15 -0.64 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.16 -0.64 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.16 -0.65 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.17 -0.64 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.05 -0.77 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.12 -0.98 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.15 -0.55 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.28 -0.55 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.20 -0.64 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.20 -0.64 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.21 -0.64 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.22 -0.64 19 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.24 -0.84 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.14 -0.76 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.48 -0.48 23 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.51 -0.66 20 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 2.69 -0.62 19 0 520 0
30MAR26 38.00 C 1.99 1.99 1.99 1.97 -0.50 19 3 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.39 -0.43 18 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 0.98 -0.32 19 0 384 0
30MAR26 41.00 C 0.00 0.00 0.00 0.65 -0.26 19 0 706 0
30MAR26 42.00 C 0.00 0.00 0.00 0.41 -0.19 19 0 133 0
30MAR26 43.00 C 0.00 0.00 0.00 0.24 -0.14 19 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.14 -0.09 19 0 500 0
30MAR26 45.00 C 0.00 0.00 0.00 0.08 -0.05 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29APR26 30.00 C 0.00 0.00 0.00 9.28 -0.64 21 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.29 -0.64 19 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.22 -0.73 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.30 -0.78 13 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.43 -0.54 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.48 -0.69 17 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.68 -0.72 18 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.90 -0.51 18 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.23 -0.51 18 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.68 -0.51 18 0 48 0
29APR26 40.00 C 0.00 0.00 0.00 1.27 -0.32 19 0 339 0
29APR26 41.00 C 0.00 0.00 0.00 0.92 -0.31 19 0 304 0
29APR26 42.00 C 0.00 0.00 0.00 0.64 -0.24 19 0 18 0
29APR26 43.00 C 0.00 0.00 0.00 0.43 -0.18 19 0 82 0
29APR26 44.00 C 0.00 0.00 0.00 0.28 -0.14 19 0 5 0
29APR26 45.00 C 0.00 0.00 0.00 0.18 -0.10 19 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.11 -0.07 19 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 15.34 -0.64 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.36 -0.64 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.37 -0.73 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.38 -0.64 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.40 -0.64 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.42 -0.64 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.44 -0.64 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.48 -0.63 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.53 -0.63 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.62 -0.61 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.74 -0.60 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.91 -0.57 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.13 -0.55 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.43 -0.51 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.80 -0.47 19 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.25 -0.43 19 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 1.78 -0.38 19 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 1.38 -0.33 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.06 -0.28 19 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 0.80 -0.23 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.59 -0.19 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.43 -0.16 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.31 -0.12 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.22 -0.10 19 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 -0.08 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.05 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 13.37 -0.73 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.38 -0.64 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.40 -0.64 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.42 -0.64 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.45 -0.63 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.49 -0.63 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.56 -0.62 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.65 -0.62 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.80 -0.59 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.99 -0.57 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.25 -0.54 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.58 -0.50 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.97 -0.47 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.44 -0.43 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.99 -0.38 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.61 -0.33 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.28 -0.30 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.01 -0.26 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.80 -0.21 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.62 -0.18 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.47 -0.16 19 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 -0.12 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.28 -0.10 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.21 -0.09 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.40 -0.64 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.43 -0.64 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.48 -0.63 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.54 -0.63 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.64 -0.62 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.78 -0.60 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.97 -0.58 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.21 -0.57 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.53 -0.53 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.90 -0.49 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.34 -0.47 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.85 -0.42 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.41 -0.38 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.02 -0.37 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.70 -0.32 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.41 -0.28 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.16 -0.27 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.97 -0.21 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.79 -0.20 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.64 -0.17 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.52 -0.15 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.42 -0.13 19 0 14 0
TOTAL CALL 208 13,108 +48
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 536 0
29JAN26 37.00 P 0.03 0.03 0.03 0.01 0.00 20 4 563 -4
29JAN26 38.00 P 0.06 0.10 0.06 0.09 +0.05 20 42 671 +12
29JAN26 39.00 P 0.29 0.43 0.29 0.40 +0.20 19 101 931 +36
29JAN26 40.00 P 1.13 1.13 1.04 1.08 +0.43 21 16 136 0
29JAN26 41.00 P 0.00 0.00 0.00 2.02 +0.61 27 0 42 0
29JAN26 42.00 P 0.00 0.00 0.00 3.04 +0.65 39 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 3.96 +0.64 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.96 +0.64 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.96 +0.64 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.03 +0.71 71 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.99 +0.67 69 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.96 +0.64 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.96 +0.64 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.06 +0.03 17 0 343 0
26FEB26 37.00 P 0.15 0.19 0.15 0.16 +0.06 17 30 643 +10
26FEB26 38.00 P 0.40 0.40 0.40 0.38 +0.13 17 16 1,033 +16
26FEB26 39.00 P 0.63 0.80 0.63 0.79 +0.24 17 7 365 +2
26FEB26 40.00 P 1.35 1.35 1.35 1.37 +0.34 17 5 377 +5
26FEB26 41.00 P 0.00 0.00 0.00 2.17 +0.48 19 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 3.04 +0.53 19 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.96 +0.52 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.96 +0.64 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.96 +0.64 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.03 +0.71 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.99 +0.67 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.02 +0.70 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.96 +0.64 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.02 20 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 369 0
30MAR26 36.00 P 0.26 0.26 0.25 0.25 +0.07 19 15 189 +5
30MAR26 37.00 P 0.42 0.47 0.42 0.43 +0.08 19 17 698 +3
30MAR26 38.00 P 0.69 0.75 0.69 0.76 +0.15 19 19 309 +19
30MAR26 39.00 P 0.00 0.00 0.00 1.20 +0.24 19 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 1.76 +0.34 19 0 116 0
30MAR26 41.00 P 0.00 0.00 0.00 2.45 +0.41 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.23 +0.43 20 0 34 0
30MAR26 43.00 P 0.00 0.00 0.00 4.05 +0.42 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.98 +0.45 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.14 +0.70 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.03 +0.71 27 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.99 +0.67 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.02 +0.70 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.96 +0.64 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 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 19 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 43 0
29APR26 34.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.23 +0.05 19 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.38 +0.06 19 0 203 0
29APR26 37.00 P 0.58 0.59 0.58 0.63 +0.10 19 30 164 +30
29APR26 38.00 P 0.00 0.00 0.00 0.96 +0.14 19 0 133 0
29APR26 39.00 P 1.40 1.40 1.40 1.45 +0.24 19 2 236 +2
29APR26 40.00 P 0.00 0.00 0.00 2.00 +0.31 19 0 417 0
29APR26 41.00 P 0.00 0.00 0.00 2.68 +0.39 20 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 3.44 +0.44 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.28 +0.51 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.04 +0.41 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.14 +0.64 24 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.17 +0.64 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.99 +0.52 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.02 +0.70 28 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.96 +0.64 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 18 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 +0.01 19 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 +0.04 19 0 93 0
29JUN26 35.00 P 0.00 0.00 0.00 0.45 +0.07 19 0 208 0
29JUN26 36.00 P 0.00 0.00 0.00 0.67 +0.10 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.94 +0.13 19 0 175 0
29JUN26 38.00 P 0.00 0.00 0.00 1.31 +0.17 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.76 +0.22 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.29 +0.27 19 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.91 +0.33 19 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.60 +0.38 19 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 4.36 +0.43 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.19 +0.49 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.14 +0.60 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.17 +0.64 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.99 +0.52 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.02 +0.70 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.96 +0.64 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 0.00 20 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 +0.03 19 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 +0.04 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.50 +0.06 19 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 +0.08 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.98 +0.11 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.31 +0.15 19 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.71 +0.18 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.17 +0.21 19 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.70 +0.25 19 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.29 +0.30 19 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.95 +0.35 19 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.66 +0.38 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.41 +0.41 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.21 +0.45 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.05 +0.48 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.92 +0.51 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.82 +0.54 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.73 +0.56 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.66 +0.57 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30DEC26 31.00 P 0.34 0.34 0.34 0.36 +0.03 19 32 96 +32
30DEC26 32.00 P 0.00 0.00 0.00 0.51 +0.05 19 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 +0.07 19 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 0.95 +0.09 19 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.24 +0.10 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.60 +0.14 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.01 +0.18 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.48 +0.21 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.00 +0.23 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.59 +0.29 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.22 +0.31 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.91 +0.35 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.64 +0.39 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.41 +0.41 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.23 +0.46 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.07 +0.48 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.94 +0.51 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.83 +0.53 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.75 +0.55 19 0 0 0
TOTAL PUT 336 17,933 +168
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$ 199.80
29JAN26 175.00 C 0.00 0.00 0.00 24.92 -0.83 38 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 22.45 -0.85 39 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 20.00 -0.87 38 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 17.42 -1.07 27 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 15.26 -0.92 39 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 12.62 -1.07 30 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 10.56 -1.30 33 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 8.66 -0.99 35 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 6.94 -1.27 36 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 5.45 -0.89 37 0 7 0
29JAN26 200.00 C 5.07 5.07 5.07 4.14 -0.86 37 27 33 +7
29JAN26 205.00 C 0.00 0.00 0.00 2.21 -0.70 38 0 21 0
29JAN26 210.00 C 2.04 2.04 2.04 1.10 -0.49 39 6 7 +6
29JAN26 215.00 C 1.25 1.25 1.25 0.48 -0.32 39 15 30 +15
29JAN26 220.00 C 0.00 0.00 0.00 0.18 -0.17 39 0 8 0
29JAN26 225.00 C 0.00 0.00 0.00 0.06 -0.08 39 0 15 0
29JAN26 230.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 15 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 26.78 -0.76 39 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 24.30 -1.13 36 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 22.58 -1.51 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 21.33 -0.14 42 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 19.03 +0.06 39 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 16.89 -1.42 38 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 15.15 -1.41 37 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 13.69 -1.24 38 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 12.16 -0.64 37 0 16 0
26FEB26 197.50 C 0.00 0.00 0.00 10.88 -0.61 38 0 70 0
26FEB26 200.00 C 0.00 0.00 0.00 9.66 -0.42 38 0 55 0
26FEB26 205.00 C 7.27 7.27 7.27 7.47 -0.46 38 16 16 +16
26FEB26 210.00 C 0.00 0.00 0.00 5.73 -0.46 38 0 8 0
26FEB26 215.00 C 0.00 0.00 0.00 4.38 -0.42 39 0 0 0
26FEB26 220.00 C 0.00 0.00 0.00 3.27 -0.29 39 0 30 0
26FEB26 225.00 C 3.60 3.60 2.64 2.36 -0.23 39 115 145 +112
26FEB26 230.00 C 0.00 0.00 0.00 1.68 -0.18 39 0 51 0
26FEB26 235.00 C 0.00 0.00 0.00 1.17 -0.14 39 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 0.78 -0.13 38 0 15 0
26FEB26 245.00 C 0.00 0.00 0.00 0.53 -0.07 39 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.35 -0.06 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 29.54 -1.01 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 27.70 -0.99 40 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 25.47 -0.61 38 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 25.28 -0.64 44 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 22.21 -1.53 39 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 20.69 -1.87 39 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 19.61 -0.61 40 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 18.58 -0.92 41 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 16.69 -0.58 40 0 0 0
30MAR26 197.50 C 16.30 16.30 16.30 15.60 -0.23 40 16 32 +16
30MAR26 200.00 C 0.00 0.00 0.00 14.40 -0.46 41 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 12.22 -0.44 41 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 10.33 -0.43 41 0 15 0
30MAR26 215.00 C 0.00 0.00 0.00 8.70 -0.42 41 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 7.31 -0.40 41 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 6.11 -0.26 42 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 5.01 -0.23 41 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 4.08 -0.20 41 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 3.31 -0.16 41 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 2.66 -0.15 41 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 2.14 -0.05 41 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 31.34 -1.70 38 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 30.12 -1.18 40 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 28.57 -1.05 40 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 27.71 -0.29 42 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 25.61 -0.03 41 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 23.70 -1.08 40 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 23.19 +0.41 42 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 20.82 -0.85 39 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 19.90 -0.24 41 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 18.67 -0.56 41 0 197 0
29APR26 200.00 C 0.00 0.00 0.00 17.47 -0.48 41 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 15.35 -0.45 41 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 13.47 -0.42 41 0 66 0
29APR26 215.00 C 0.00 0.00 0.00 11.79 -0.40 41 0 51 0
29APR26 220.00 C 0.00 0.00 0.00 10.31 -0.41 42 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 8.97 -0.41 42 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 7.69 -0.37 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 6.57 -0.34 42 0 12 0
29APR26 240.00 C 0.00 0.00 0.00 5.60 -0.31 42 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 4.62 -0.41 41 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 3.91 -0.24 41 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 36.51 -0.74 41 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 34.77 -0.88 41 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 33.53 -0.57 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 31.93 -0.66 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 30.29 -0.85 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 29.29 -0.44 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 28.02 -0.35 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 26.56 -0.49 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 25.03 -0.75 41 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 23.84 -0.51 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 22.76 -0.57 41 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 20.59 -0.60 41 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 18.66 -0.57 41 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 16.89 -0.47 41 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 15.29 -0.33 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 13.84 -0.31 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 12.54 -0.31 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 11.23 -0.27 42 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 10.03 -0.25 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 8.94 -0.23 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 7.73 -0.21 41 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 41.90 -1.23 41 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 40.87 -0.79 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 39.45 -0.79 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 38.08 -0.77 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 36.76 -0.43 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 35.47 -0.41 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 34.08 -0.83 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 33.00 -0.67 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 31.83 -0.63 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 30.04 -0.90 41 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 29.50 -0.43 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 27.37 -0.47 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 25.60 -0.41 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 23.64 -0.56 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 21.97 -0.47 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 20.42 -0.52 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 18.98 -0.40 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 17.64 -0.43 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 15.96 -0.79 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 14.73 -0.28 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 13.58 -0.26 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 46.92 -0.55 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 45.33 -0.75 41 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 43.99 -0.73 41 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 42.68 -0.72 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 41.41 -0.69 41 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 40.17 -0.67 41 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 38.97 -0.50 41 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 37.93 -0.37 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 37.04 -0.21 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 35.53 -0.58 41 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 34.41 -0.49 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 32.32 -0.69 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 30.40 -1.00 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 28.61 -0.99 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 26.93 -0.98 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 25.38 -0.87 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 23.99 -0.61 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 22.47 -0.58 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.28 -0.32 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 19.93 +0.29 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 18.66 +0.28 42 0 0 0
TOTAL CALL 195 1,466 +172
29JAN26 175.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 0.05 -0.04 39 0 1 0
29JAN26 180.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 0.20 -0.07 39 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.36 -0.11 39 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 0.62 -0.14 39 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 1.01 -0.17 39 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 1.57 -0.17 39 0 15 0
29JAN26 195.00 P 0.00 0.00 0.00 2.32 -0.16 39 0 1 0
29JAN26 197.50 P 0.00 0.00 0.00 3.28 -0.14 39 0 20 0
29JAN26 200.00 P 3.18 4.10 3.18 4.49 -0.08 40 23 22 +15
29JAN26 205.00 P 0.00 0.00 0.00 7.61 +0.11 41 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 11.53 +0.32 43 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 16.04 +0.52 47 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 20.91 +1.26 55 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 25.89 +1.42 63 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 30.20 +0.79 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 35.20 +0.80 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 40.56 +1.16 78 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 45.56 +1.16 85 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 50.56 +1.16 91 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 1.50 +0.05 39 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 1.93 +0.12 39 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 2.43 +0.07 39 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 3.00 +0.11 39 0 12 0
26FEB26 185.00 P 0.00 0.00 0.00 3.66 +0.11 39 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 4.43 +0.15 39 0 0 0
26FEB26 190.00 P 4.17 4.17 4.17 5.22 +0.11 39 15 15 +15
26FEB26 192.50 P 0.00 0.00 0.00 6.13 +0.09 39 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 7.16 +0.13 39 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 8.32 +0.17 39 0 25 0
26FEB26 200.00 P 0.00 0.00 0.00 9.59 +0.22 39 0 40 0
26FEB26 205.00 P 0.00 0.00 0.00 12.43 +0.21 39 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 15.21 -0.24 37 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 19.43 +0.41 40 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 22.18 -0.62 35 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 27.70 +0.79 43 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 32.32 +1.58 45 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 37.00 +1.76 47 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 41.32 +1.44 46 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 46.09 +1.45 48 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 50.93 +1.43 49 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 4.29 +0.16 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 4.96 +0.16 42 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 5.64 +0.17 41 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 6.39 +0.17 41 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 7.23 +0.12 41 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 8.15 +0.15 41 0 13 0
30MAR26 190.00 P 0.00 0.00 0.00 9.14 +0.16 41 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 10.20 +0.19 41 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 11.34 +0.20 41 0 15 0
30MAR26 197.50 P 0.00 0.00 0.00 12.56 +0.34 41 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 13.85 +0.39 41 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 16.80 +0.16 42 0 15 0
30MAR26 210.00 P 18.47 19.38 18.47 20.04 +0.51 42 68 98 +68
30MAR26 215.00 P 0.00 0.00 0.00 22.86 -0.17 41 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 27.20 +0.93 43 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 29.26 -0.90 38 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 34.76 +0.27 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 38.05 +0.27 40 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 43.30 +1.49 45 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 48.31 +2.09 48 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 52.70 +1.99 48 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 6.36 +0.28 42 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 7.17 +0.26 42 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 7.83 +0.07 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 8.75 +0.31 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 9.68 +0.16 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 10.69 +0.18 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 11.76 +0.18 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 12.90 +0.20 42 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 14.10 +0.22 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 15.37 +0.23 42 61 232 +61
29APR26 200.00 P 0.00 0.00 0.00 16.70 +0.24 42 61 237 +61
29APR26 205.00 P 0.00 0.00 0.00 19.57 +0.36 42 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 22.63 +0.43 42 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 25.94 +0.49 42 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 29.38 +1.58 42 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 31.49 -1.53 39 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 35.94 +1.16 40 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 41.36 +1.02 45 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 45.57 +1.87 45 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 49.29 +1.40 44 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 53.69 +1.53 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 10.01 +0.46 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 10.75 +0.35 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 11.68 +0.32 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 12.68 +0.29 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 13.72 +0.30 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 14.82 +0.31 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 15.96 +0.62 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 16.81 +0.13 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 18.06 +0.15 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 19.35 +0.16 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 20.71 +0.17 41 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 23.95 +0.66 42 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 27.02 +0.49 42 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 30.26 +0.53 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 32.28 -0.83 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 37.00 +0.33 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 40.83 +1.33 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 44.59 +1.45 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 48.60 +1.61 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 52.65 +1.71 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 56.76 +1.84 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 14.37 +0.19 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.39 +0.15 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 16.49 +0.27 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 17.58 +0.32 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 18.72 +0.33 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 19.90 +0.64 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 20.99 +0.23 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 22.38 +0.37 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.68 +0.37 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.02 +0.40 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 26.26 +0.24 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 29.29 +0.41 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 32.33 +0.42 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 35.51 +0.52 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.87 +0.58 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 42.30 +0.55 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 45.33 +0.05 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 48.96 +0.05 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 53.19 +0.54 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.52 +0.05 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 60.80 +0.42 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.49 +0.05 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.65 +0.14 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.58 -0.01 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 20.90 +0.68 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.09 +0.69 42 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 23.32 +0.39 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.59 +0.47 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 25.89 +0.46 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.22 +0.79 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 28.38 +0.59 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.78 +0.27 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.74 +0.54 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 35.77 +0.47 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.94 +0.81 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.30 +0.55 42 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 45.70 +0.94 42 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 49.07 +0.97 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 52.69 +1.22 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 56.34 +1.25 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 60.08 +1.30 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 63.98 +1.50 43 0 0 0
TOTAL PUT 228 1,282 +220
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.72
29JAN26 5.25 C 0.00 0.00 0.00 2.54 +0.10 201 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.28 +0.11 174 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.03 +0.10 156 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.78 +0.16 138 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.48 +0.11 76 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.23 +0.11 64 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.98 +0.08 52 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.75 +0.11 55 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.47 +0.08 0 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.24 +0.06 20 0 30 0
29JAN26 7.75 C 0.07 0.07 0.07 0.08 +0.03 21 10 84 +10
29JAN26 8.00 C 0.02 0.02 0.02 0.02 +0.01 24 10 198 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 338 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.54 +0.08 86 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.28 +0.08 74 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.04 +0.10 69 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.78 +0.14 58 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.49 +0.10 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.03 +0.10 35 0 25 0
26FEB26 7.00 C 0.75 0.75 0.75 0.79 +0.09 30 3 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.56 +0.06 25 0 84 0
26FEB26 7.50 C 0.00 0.00 0.00 0.38 +0.05 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.23 +0.03 24 0 34 0
26FEB26 8.00 C 0.13 0.13 0.13 0.13 +0.02 24 60 61 +27
26FEB26 8.25 C 0.07 0.07 0.07 0.07 +0.01 24 80 187 +80
26FEB26 8.50 C 0.03 0.03 0.03 0.04 +0.01 26 398 497 +345
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 38 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 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.55 +0.09 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.28 +0.08 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.05 +0.11 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.78 +0.12 38 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.56 +0.12 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.31 +0.16 33 0 8 0
30MAR26 6.75 C 0.00 0.00 0.00 1.07 +0.09 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.85 +0.08 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.64 +0.05 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.47 +0.04 24 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.34 +0.04 25 0 57 0
30MAR26 8.00 C 0.24 0.24 0.24 0.23 +0.02 25 3 366 +3
30MAR26 8.25 C 0.00 0.00 0.00 0.15 +0.01 24 0 124 0
30MAR26 8.50 C 0.10 0.10 0.10 0.10 +0.01 25 128 514 +128
30MAR26 8.75 C 0.00 0.00 0.00 0.07 +0.02 26 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 +0.01 27 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 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.55 +0.07 48 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.28 +0.08 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.05 +0.11 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.82 +0.16 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.56 +0.12 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.34 +0.09 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.12 +0.09 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.91 +0.08 27 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.70 +0.05 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.55 +0.06 25 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.41 +0.04 24 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.22 +0.03 25 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.15 +0.02 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.11 +0.02 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 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 2.55 +0.07 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.29 +0.05 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.05 +0.06 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.82 +0.08 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.56 +0.06 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.34 +0.07 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.14 +0.08 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.93 +0.07 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.75 +0.06 26 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.59 +0.05 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.45 +0.03 25 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.34 +0.03 25 0 7 0
29JUN26 8.25 C 0.25 0.25 0.25 0.25 +0.02 25 30 40 +2
29JUN26 8.50 C 0.21 0.21 0.21 0.18 +0.01 24 4 63 +4
29JUN26 8.75 C 0.00 0.00 0.00 0.13 +0.01 24 0 5 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 0.00 24 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 2.55 +0.07 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.29 +0.05 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.05 +0.06 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.82 +0.08 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.57 +0.06 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.36 +0.07 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 +0.07 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 +0.07 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 +0.07 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 +0.06 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 +0.06 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 +0.04 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.02 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 2.55 +0.07 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.29 +0.05 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.05 +0.06 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.82 +0.06 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.60 +0.09 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 +0.07 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 +0.07 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.04 +0.07 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 +0.06 26 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 +0.05 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 +0.04 25 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 +0.04 25 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 +0.02 25 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 +0.02 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 +0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 0.00 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
TOTAL CALL 726 6,279 +599
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 109 0
29JAN26 7.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 429 0
29JAN26 7.75 P 0.11 0.11 0.11 0.11 -0.06 22 55 746 0
29JAN26 8.00 P 0.00 0.00 0.00 0.30 -0.08 25 0 104 0
29JAN26 8.25 P 0.00 0.00 0.00 0.55 -0.08 39 0 17 0
29JAN26 8.50 P 0.00 0.00 0.00 0.80 -0.08 51 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.04 -0.09 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.30 -0.08 72 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.54 -0.09 73 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.79 -0.09 82 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.05 -0.09 100 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.79 -0.09 113 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.30 -0.08 140 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.80 -0.09 153 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 164 0
26FEB26 7.25 P 0.07 0.07 0.07 0.07 -0.02 25 11 291 +11
26FEB26 7.50 P 0.14 0.14 0.14 0.13 -0.04 24 60 875 +60
26FEB26 7.75 P 0.23 0.23 0.23 0.24 -0.06 24 10 452 +10
26FEB26 8.00 P 0.00 0.00 0.00 0.39 -0.07 24 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.60 -0.09 27 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.82 -0.08 29 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.06 -0.07 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.30 -0.11 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.54 -0.13 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.79 -0.13 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.05 -0.12 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.28 -0.14 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.79 -0.13 55 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.30 -0.12 67 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 25 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 -0.02 26 0 149 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 -0.03 25 0 49 0
30MAR26 7.75 P 0.00 0.00 0.00 0.33 -0.04 25 0 158 0
30MAR26 8.00 P 0.00 0.00 0.00 0.48 -0.05 25 0 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.63 -0.12 23 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.82 -0.14 22 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.06 -0.09 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.30 -0.11 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.54 -0.13 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.79 -0.13 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.05 -0.12 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.28 -0.14 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.79 -0.13 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.30 -0.12 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.80 -0.09 56 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.28 -0.10 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.78 -0.10 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.28 -0.10 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.78 -0.10 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.28 -0.10 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 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
29APR26 7.00 P 0.11 0.11 0.11 0.11 -0.02 24 2 52 +2
29APR26 7.25 P 0.00 0.00 0.00 0.18 -0.03 25 0 93 0
29APR26 7.50 P 0.00 0.00 0.00 0.27 -0.03 25 0 308 0
29APR26 7.75 P 0.00 0.00 0.00 0.38 -0.04 24 0 504 0
29APR26 8.00 P 0.00 0.00 0.00 0.53 -0.04 25 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.69 -0.09 24 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.89 -0.07 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.09 -0.09 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.32 -0.09 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.56 -0.11 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.79 -0.13 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.05 -0.12 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.28 -0.14 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.79 -0.13 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.02 24 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.02 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.03 24 0 96 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 -0.04 24 0 805 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.05 24 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 -0.07 23 0 166 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 -0.08 23 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 -0.05 25 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 -0.07 23 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 -0.07 23 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.47 -0.07 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 -0.06 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.93 -0.07 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 -0.08 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.64 -0.07 16 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.58 -0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.02 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.03 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.03 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 -0.03 25 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 -0.04 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 -0.05 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 -0.05 24 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 -0.05 25 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.06 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.05 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 -0.04 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 -0.05 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 -0.05 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 -0.07 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.09 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 -0.09 20 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.62 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.58 -0.10 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.02 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.02 25 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.03 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 -0.04 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.04 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.05 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 -0.05 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.06 24 0 111 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.07 23 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 -0.06 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 -0.06 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 -0.08 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.07 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 -0.09 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.21 -0.09 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.44 -0.07 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 -0.09 19 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.62 -0.08 0 0 0 0
TOTAL PUT 138 10,812 +83
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 99.75
30MAR26 66.66 C 0.00 0.00 0.00 33.47 +0.53 37 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.80 +0.19 33 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 30.16 +0.16 33 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 28.52 +0.14 34 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.88 +0.12 33 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 25.27 +0.10 34 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.13 -0.44 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.55 -0.12 0 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.06 -0.22 0 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.43 -0.33 0 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.51 +0.65 34 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 16.07 +0.63 34 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.68 +0.62 34 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 13.35 +0.60 34 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.07 +0.57 34 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.86 +0.55 34 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.73 +0.52 34 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 8.67 +0.53 34 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 7.68 +0.30 34 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 6.75 +0.52 33 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 5.99 +0.46 34 0 28 0
30MAR26 103.32 C 4.25 4.32 4.19 4.37 +0.13 33 63 64 +55
30MAR26 106.66 C 0.00 0.00 0.00 3.44 +0.29 34 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.50 +0.23 34 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.79 +0.18 34 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.25 +0.14 34 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.86 +0.10 34 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.59 +0.08 34 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.39 +0.05 34 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.26 +0.04 34 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.17 +0.03 34 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.11 +0.02 34 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.07 +0.01 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.05 +0.01 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 0.00 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 0.00 34 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.89 +0.24 33 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 7.45 +0.07 33 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 6.37 +0.27 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.27 +0.22 34 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.31 +0.17 34 0 56 0
29JUN26 116.66 C 0.00 0.00 0.00 3.51 +0.16 34 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.86 +0.12 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.22 +0.02 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.85 +0.09 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.48 +0.07 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.14 +0.06 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.91 +0.05 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.43 +0.02 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.35 +0.02 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.27 +0.01 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.22 +0.02 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.16 +0.01 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.13 +0.01 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.10 +0.01 33 0 29 0
TOTAL CALL 63 2,603 +55
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 34 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.02 0.00 34 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.03 0.00 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.08 0.00 34 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.11 -0.01 34 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.25 -0.01 34 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.35 -0.03 34 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.49 -0.04 34 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.66 -0.05 34 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 0.89 -0.06 34 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.16 -0.09 34 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 1.49 -0.10 34 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 1.90 -0.12 34 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 2.36 -0.14 34 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 2.84 -0.22 34 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 3.37 -0.29 33 0 34 0
30MAR26 96.66 P 4.13 4.13 4.13 4.13 -0.20 34 4 56 0
30MAR26 98.32 P 5.04 5.09 5.04 4.91 -0.22 34 29 60 +29
30MAR26 99.99 P 5.92 5.97 5.80 5.63 -0.36 33 50 158 -2
30MAR26 103.32 P 0.00 0.00 0.00 7.69 -0.40 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 9.77 -0.37 34 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.20 -0.47 34 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 14.85 -0.53 34 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.23 -0.04 38 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.30 +0.08 40 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.43 +0.01 42 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 27.36 -0.29 41 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 30.38 -0.56 38 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 34.04 -0.23 48 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 37.60 0.00 54 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 40.94 0.00 57 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.27 0.00 60 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.60 0.00 63 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 50.94 0.00 65 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 54.27 0.00 68 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.60 0.00 70 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 60.93 0.00 73 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.27 0.00 75 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 67.60 0.00 78 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 70.92 -0.01 80 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.25 -0.02 82 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 77.58 -0.02 84 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.91 -0.02 86 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.26 -0.01 89 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.59 -0.09 91 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 90.92 -0.09 92 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.25 -0.01 94 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.59 -0.01 96 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 100.92 -0.01 98 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.02 -0.26 33 0 66 0
29JUN26 103.32 P 0.00 0.00 0.00 10.87 -0.36 33 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 12.98 -0.57 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.27 -0.56 33 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.08 -0.08 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.82 +0.08 36 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.63 +0.15 37 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.47 +0.17 37 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.45 +0.25 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.50 +0.32 39 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 35.55 +0.22 40 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.57 +0.31 41 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.53 +0.17 40 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 44.71 +0.10 41 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.60 -0.05 39 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 51.15 +0.16 43 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 54.38 +0.11 44 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.64 +0.04 46 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 60.93 -0.02 47 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.27 0.00 49 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 67.65 +0.05 51 0 0 0
TOTAL PUT 83 3,884 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 99.75
23JAN26 72.50 C 0.00 0.00 0.00 27.26 +0.71 206 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 24.76 +0.71 185 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 22.26 +0.71 164 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 19.76 +0.71 145 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 17.26 +0.71 125 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 14.76 +0.70 106 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 12.26 +0.69 88 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 9.76 +0.68 70 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 7.26 +0.64 52 0 4 0
23JAN26 95.00 C 4.25 4.36 3.93 4.76 +0.61 35 315 120 +6
23JAN26 97.50 C 2.02 2.02 1.63 2.28 +0.21 25 24 216 0
23JAN26 100.00 C 0.90 0.93 0.36 0.60 -0.12 34 295 782 +51
23JAN26 102.50 C 0.12 0.14 0.10 0.06 -0.11 35 127 624 -39
23JAN26 105.00 C 0.05 0.05 0.03 0.01 -0.02 43 22 647 +2
23JAN26 107.50 C 0.01 0.01 0.01 0.01 0.00 60 40 384 +30
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 103 0
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 112 0
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
23JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.79 +0.52 74 0 121 0
29JAN26 72.50 C 0.00 0.00 0.00 27.29 +0.52 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.79 +0.50 0 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 22.29 +0.50 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 19.79 +0.69 0 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 17.30 +0.70 47 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.80 +0.69 39 0 562 0
29JAN26 87.50 C 0.00 0.00 0.00 12.30 +0.68 30 0 82 0
29JAN26 90.00 C 0.00 0.00 0.00 9.81 +0.65 30 0 251 0
29JAN26 92.50 C 0.00 0.00 0.00 7.38 +0.58 32 0 649 0
29JAN26 95.00 C 4.59 4.74 4.35 5.09 +0.38 31 196 1,358 +5
29JAN26 97.50 C 2.75 2.98 2.53 3.03 +0.22 29 780 3,253 +243
29JAN26 100.00 C 1.60 1.62 1.20 1.62 +0.07 31 296 5,218 +84
29JAN26 102.50 C 0.90 0.92 0.64 0.76 -0.03 32 117 3,295 0
29JAN26 105.00 C 0.34 0.35 0.24 0.29 -0.05 32 55 2,767 +38
29JAN26 107.50 C 0.15 0.15 0.13 0.09 -0.04 32 5 1,220 -5
29JAN26 110.00 C 0.11 0.11 0.08 0.03 -0.01 33 178 3,471 +45
29JAN26 112.50 C 0.06 0.06 0.06 0.01 -0.01 34 100 675 +100
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,770 0
29JAN26 117.50 C 0.05 0.05 0.05 0.01 0.00 45 6 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 55 0 208 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 776 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 650 0
30JAN26 75.00 C 0.00 0.00 0.00 24.80 +0.37 61 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 22.30 +0.51 47 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 19.80 +0.65 0 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 17.30 +0.69 0 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 14.81 +0.70 39 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 12.31 +0.68 32 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 9.83 +0.64 31 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 7.42 +0.56 32 0 34 0
30JAN26 95.00 C 4.89 4.89 4.31 5.15 +0.35 31 60 101 +44
30JAN26 97.50 C 0.00 0.00 0.00 3.17 +0.19 30 0 67 0
30JAN26 100.00 C 1.70 1.70 1.68 1.77 +0.07 31 4 87 +2
30JAN26 102.50 C 0.80 0.80 0.80 0.90 -0.01 32 58 95 +58
30JAN26 105.00 C 0.42 0.42 0.42 0.38 -0.03 32 7 65 +2
30JAN26 107.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 53 0
30JAN26 110.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 22 0
30JAN26 112.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JAN26 115.00 C 0.07 0.07 0.07 0.01 0.00 37 6 15 +6
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 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 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 29.95 +0.31 38 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 27.45 +0.29 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.96 +0.26 0 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 22.48 +0.23 31 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 20.00 +0.19 30 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 17.55 +0.66 30 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 15.15 +0.63 30 0 70 0
26FEB26 87.50 C 12.30 12.30 12.28 12.82 +0.59 30 2 46 -1
26FEB26 90.00 C 0.00 0.00 0.00 10.61 +0.42 30 0 101 0
26FEB26 92.50 C 0.00 0.00 0.00 8.57 +0.39 30 0 331 0
26FEB26 95.00 C 0.00 0.00 0.00 6.68 +0.24 30 0 1,150 0
26FEB26 97.50 C 4.76 4.76 4.41 4.99 +0.18 29 75 2,399 +54
26FEB26 100.00 C 3.57 3.73 3.22 3.69 +0.10 29 342 4,298 +30
26FEB26 102.50 C 2.53 2.70 2.52 2.69 +0.07 30 88 2,900 +79
26FEB26 105.00 C 1.90 1.90 1.74 1.96 +0.10 31 173 2,538 +11
26FEB26 107.50 C 1.29 1.32 1.25 1.32 +0.06 31 43 798 -30
26FEB26 110.00 C 1.11 1.11 0.82 0.86 +0.03 31 86 3,785 -14
26FEB26 112.50 C 0.00 0.00 0.00 0.54 +0.01 30 0 857 0
26FEB26 115.00 C 0.52 0.53 0.48 0.33 0.00 30 41 1,349 0
26FEB26 117.50 C 0.42 0.42 0.42 0.20 0.00 30 5 368 0
26FEB26 120.00 C 0.33 0.33 0.33 0.12 0.00 31 6 2,262 +6
26FEB26 122.50 C 0.00 0.00 0.00 0.07 0.00 31 0 385 0
26FEB26 125.00 C 0.22 0.22 0.22 0.04 0.00 31 20 559 +20
26FEB26 127.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 308 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 259 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 50.02 +0.31 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.53 +0.30 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.05 +0.34 46 0 508 0
30MAR26 57.50 C 0.00 0.00 0.00 42.56 +0.29 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.07 +0.59 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.59 +0.27 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.10 +0.24 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.62 +0.20 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.15 +0.31 33 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 27.69 +0.13 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.96 +0.18 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.48 +0.08 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.09 -0.34 0 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 17.81 -0.17 24 0 0 0
30MAR26 85.00 C 16.12 16.12 16.12 16.04 +0.61 33 3 181 +3
30MAR26 87.50 C 0.00 0.00 0.00 13.96 +0.57 33 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 12.02 +0.53 33 0 3,004 0
30MAR26 92.50 C 0.00 0.00 0.00 10.23 +0.49 33 0 338 0
30MAR26 95.00 C 0.00 0.00 0.00 8.53 +0.38 33 0 2,839 0
30MAR26 97.50 C 0.00 0.00 0.00 7.06 +0.30 33 0 2,971 0
30MAR26 100.00 C 5.44 5.51 5.16 5.76 +0.24 33 62 3,669 +60
30MAR26 102.50 C 4.76 4.76 4.42 4.69 +0.15 33 163 925 +6
30MAR26 105.00 C 3.75 3.86 3.62 3.81 +0.14 33 41 7,055 -3
30MAR26 107.50 C 2.90 2.92 2.90 3.13 +0.23 34 70 2,140 -30
30MAR26 110.00 C 2.40 2.48 2.40 2.45 +0.18 34 9 3,136 +8
30MAR26 112.50 C 1.92 2.07 1.92 1.90 +0.15 34 62 3,001 0
30MAR26 115.00 C 1.71 1.71 1.71 1.46 +0.12 34 2 1,994 +2
30MAR26 117.50 C 0.00 0.00 0.00 1.11 +0.10 34 0 922 0
30MAR26 120.00 C 1.04 1.16 1.04 0.83 +0.07 33 37 9,295 +11
30MAR26 122.50 C 0.00 0.00 0.00 0.62 +0.06 33 0 706 0
30MAR26 125.00 C 0.75 0.78 0.75 0.46 +0.05 33 28 3,887 +18
30MAR26 127.50 C 0.00 0.00 0.00 0.34 +0.04 34 0 3,383 0
30MAR26 130.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 8,395 0
30MAR26 132.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 504 0
30MAR26 140.00 C 0.39 0.39 0.39 0.07 +0.01 34 1 976 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 539 0
30MAR26 145.00 C 0.31 0.31 0.31 0.03 0.00 33 1 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 0.00 33 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.69 -0.33 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.30 -0.37 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.98 -0.37 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.77 -0.29 29 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 18.61 -0.25 30 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.84 +0.56 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.89 +0.53 33 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 13.06 +0.48 33 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 11.38 +0.45 33 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 9.82 +0.38 33 0 116 0
29APR26 97.50 C 0.00 0.00 0.00 8.41 +0.34 33 0 329 0
29APR26 100.00 C 0.00 0.00 0.00 7.11 +0.25 33 0 461 0
29APR26 102.50 C 5.80 5.80 5.80 6.05 +0.17 33 2 120 0
29APR26 105.00 C 0.00 0.00 0.00 5.11 +0.19 33 0 118 0
29APR26 107.50 C 0.00 0.00 0.00 4.36 +0.22 34 0 262 0
29APR26 110.00 C 3.66 3.66 3.66 3.60 +0.19 34 60 577 +60
29APR26 112.50 C 0.00 0.00 0.00 2.96 +0.16 34 0 105 0
29APR26 115.00 C 0.00 0.00 0.00 2.42 +0.14 34 0 84 0
29APR26 117.50 C 0.00 0.00 0.00 1.96 +0.11 34 0 66 0
29APR26 120.00 C 2.00 2.00 1.80 1.58 +0.09 34 11 105 +8
29APR26 122.50 C 0.00 0.00 0.00 1.27 +0.08 34 0 5 0
29JUN26 50.00 C 0.00 0.00 0.00 50.02 +0.20 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.53 +0.15 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.05 -0.24 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.56 -0.17 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.16 -0.34 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.77 -0.33 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.34 -0.21 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.96 -0.22 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.68 -0.33 30 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 28.32 -0.38 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.12 -0.28 32 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.95 -0.23 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.84 -0.02 33 0 116 0
29JUN26 82.50 C 0.00 0.00 0.00 19.84 -0.13 33 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 17.90 +0.39 33 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.18 +0.42 33 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 14.47 +0.39 33 0 47 0
29JUN26 92.50 C 0.00 0.00 0.00 12.92 +0.18 33 0 238 0
29JUN26 95.00 C 0.00 0.00 0.00 11.45 +0.17 33 0 959 0
29JUN26 97.50 C 0.00 0.00 0.00 10.29 +0.33 34 0 1,026 0
29JUN26 100.00 C 0.00 0.00 0.00 9.01 +0.22 34 0 4,407 0
29JUN26 102.50 C 0.00 0.00 0.00 7.94 +0.19 34 0 236 0
29JUN26 105.00 C 0.00 0.00 0.00 6.98 +0.17 34 0 717 0
29JUN26 107.50 C 0.00 0.00 0.00 6.06 +0.16 34 0 689 0
29JUN26 110.00 C 5.32 5.32 5.32 5.28 +0.15 34 1 2,869 -1
29JUN26 112.50 C 0.00 0.00 0.00 4.52 +0.11 34 0 705 0
29JUN26 115.00 C 4.12 4.12 4.12 3.92 +0.11 34 2 1,024 0
29JUN26 117.50 C 0.00 0.00 0.00 3.33 +0.08 34 0 652 0
29JUN26 120.00 C 0.00 0.00 0.00 2.87 +0.08 34 0 1,440 0
29JUN26 122.50 C 0.00 0.00 0.00 2.42 +0.06 34 0 56 0
29JUN26 125.00 C 0.00 0.00 0.00 2.08 +0.05 34 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.75 +0.05 34 0 93 0
29JUN26 130.00 C 2.04 2.04 2.04 1.48 +0.03 34 12 1,245 0
29JUN26 132.50 C 0.00 0.00 0.00 1.25 +0.03 34 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 1.01 -0.02 33 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.86 -0.01 33 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.71 -0.01 33 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.60 -0.01 33 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.50 -0.01 33 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.41 -0.01 33 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 417 0
29JUN26 152.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 54 0
29JUN26 155.00 C 0.00 0.00 0.00 0.24 0.00 33 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.20 0.00 33 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.16 0.00 33 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 0.00 33 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 0.00 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 0.00 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 0.00 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 31 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 50.02 -0.03 0 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 47.53 -0.24 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.05 -0.24 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.67 -0.19 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.33 -0.33 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.97 -0.38 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.70 -0.09 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.61 -0.25 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.34 -0.17 34 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.27 -0.12 35 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 27.24 -0.10 35 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.28 -0.01 35 0 31 0
29SEP26 80.00 C 24.00 24.00 24.00 23.39 +0.84 35 5 103 +5
29SEP26 82.50 C 0.00 0.00 0.00 21.57 +0.04 35 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 19.84 +0.02 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.22 +0.59 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.69 +0.53 35 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 15.27 +0.53 35 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 13.99 +0.15 35 0 2,671 0
29SEP26 97.50 C 12.78 12.78 12.78 12.92 +0.34 35 2 2,007 +2
29SEP26 100.00 C 11.71 11.71 11.71 11.84 +0.36 36 30 926 +30
29SEP26 102.50 C 0.00 0.00 0.00 10.79 +0.40 36 0 953 0
29SEP26 105.00 C 9.52 9.52 9.52 9.82 +0.41 36 30 3,131 +30
29SEP26 107.50 C 0.00 0.00 0.00 8.94 +0.42 36 0 611 0
29SEP26 110.00 C 0.00 0.00 0.00 8.04 +0.39 35 0 1,227 0
29SEP26 112.50 C 0.00 0.00 0.00 7.29 +0.36 35 0 300 0
29SEP26 115.00 C 6.65 6.70 6.65 6.58 +0.36 35 11 1,534 +1
29SEP26 117.50 C 0.00 0.00 0.00 5.89 +0.30 35 0 155 0
29SEP26 120.00 C 5.43 5.43 5.43 5.34 +0.30 35 1 477 0
29SEP26 122.50 C 0.00 0.00 0.00 4.78 +0.30 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 4.27 +0.24 35 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 3.86 +0.24 35 0 1,421 0
29SEP26 130.00 C 0.00 0.00 0.00 3.44 +0.24 35 0 102 0
29SEP26 132.50 C 0.00 0.00 0.00 3.07 +0.19 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.76 +0.26 35 0 892 0
29SEP26 137.50 C 0.00 0.00 0.00 2.39 +0.19 35 0 1,811 0
29SEP26 140.00 C 0.00 0.00 0.00 2.17 +0.14 35 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 1.91 +0.15 35 0 0 0
29SEP26 145.00 C 2.42 2.42 2.42 1.75 +0.15 35 21 101 0
30DEC26 50.00 C 0.00 0.00 0.00 50.34 -0.03 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.03 -0.04 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.75 -0.25 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.49 -0.22 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.26 -0.19 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.11 -0.07 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.96 +0.01 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.88 +0.07 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.84 +0.11 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.86 +0.12 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.96 +0.14 37 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 27.14 +0.15 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.32 +0.10 36 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 23.64 +0.07 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.01 +0.08 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.49 +0.02 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.01 0.00 36 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 17.64 -0.03 36 0 40 0
30DEC26 95.00 C 16.40 16.40 16.40 16.67 +0.46 36 3 1,601 0
30DEC26 97.50 C 0.00 0.00 0.00 15.36 +0.30 36 0 142 0
30DEC26 100.00 C 14.21 14.21 14.00 14.13 +0.18 36 7 715 0
30DEC26 102.50 C 0.00 0.00 0.00 13.25 +0.33 36 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 12.26 +0.27 36 0 1,590 0
30DEC26 107.50 C 0.00 0.00 0.00 11.35 +0.26 36 0 60 0
30DEC26 110.00 C 10.10 10.10 10.10 10.50 +0.25 36 8 700 +8
30DEC26 112.50 C 0.00 0.00 0.00 9.72 +0.32 36 0 145 0
30DEC26 115.00 C 8.76 8.76 8.76 9.03 +0.32 36 150 175 +72
30DEC26 117.50 C 0.00 0.00 0.00 8.34 +0.32 36 0 142 0
30DEC26 120.00 C 7.75 7.75 7.50 7.65 +0.32 36 169 430 +162
30DEC26 122.50 C 7.16 7.16 7.05 7.04 +0.26 36 39 242 +39
30DEC26 125.00 C 6.63 6.63 6.63 6.50 +0.26 36 10 47 +10
30DEC26 127.50 C 0.00 0.00 0.00 5.97 +0.26 36 0 163 0
30DEC26 130.00 C 0.00 0.00 0.00 5.43 +0.20 36 0 76 0
30DEC26 132.50 C 5.31 5.38 5.31 5.03 +0.21 36 18 53 +18
30DEC26 135.00 C 5.05 5.05 5.05 4.63 +0.21 36 8 25 +8
30DEC26 137.50 C 4.65 4.65 4.65 4.23 +0.21 36 8 80 +8
30DEC26 140.00 C 0.00 0.00 0.00 3.75 +0.16 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.47 +0.16 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.18 +0.15 35 0 5 0
TOTAL CALL 4,659 196,524 +1,362
23JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 120 0 52 0
23JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
23JAN26 90.00 P 0.02 0.02 0.01 0.01 0.00 81 60 86 +44
23JAN26 92.50 P 0.04 0.04 0.04 0.01 0.00 61 6 305 -6
23JAN26 95.00 P 0.05 0.10 0.03 0.01 -0.08 42 116 302 -37
23JAN26 97.50 P 0.29 0.47 0.20 0.10 -0.43 35 123 343 -54
23JAN26 100.00 P 1.21 1.79 1.15 0.89 -0.82 36 79 166 +10
23JAN26 102.50 P 3.61 4.20 3.30 2.89 -0.82 44 304 126 -61
23JAN26 105.00 P 0.00 0.00 0.00 5.25 -0.89 0 0 14 0
23JAN26 107.50 P 0.00 0.00 0.00 7.75 -0.74 0 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 10.25 -0.74 0 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 12.75 -0.74 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 15.25 -0.74 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 17.75 -0.74 0 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 20.68 -0.31 240 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 23.18 -0.31 260 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 320 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 594 0
29JAN26 80.00 P 0.04 0.04 0.04 0.01 0.00 61 20 619 -20
29JAN26 82.50 P 0.06 0.06 0.06 0.01 0.00 53 6 1,228 -6
29JAN26 85.00 P 0.08 0.08 0.07 0.01 0.00 45 11 1,876 0
29JAN26 87.50 P 0.10 0.10 0.09 0.01 -0.01 38 21 1,725 -20
29JAN26 90.00 P 0.15 0.18 0.12 0.02 -0.04 33 12 9,083 -6
29JAN26 92.50 P 0.24 0.24 0.19 0.08 -0.12 32 52 4,916 -21
29JAN26 95.00 P 0.43 0.52 0.40 0.30 -0.27 32 3,259 6,689 -342
29JAN26 97.50 P 1.00 1.25 0.91 0.85 -0.45 32 1,058 4,034 -325
29JAN26 100.00 P 2.22 2.30 1.98 1.92 -0.62 32 59 3,493 -44
29JAN26 102.50 P 3.96 4.39 3.89 3.55 -0.56 34 117 1,176 -36
29JAN26 105.00 P 6.10 6.10 6.10 5.49 -0.82 31 6 1,150 0
29JAN26 107.50 P 0.00 0.00 0.00 7.80 -0.73 31 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 10.25 -0.74 0 0 968 0
29JAN26 112.50 P 0.00 0.00 0.00 12.75 -0.74 0 0 65 0
29JAN26 115.00 P 0.00 0.00 0.00 15.25 -0.74 0 0 344 0
29JAN26 117.50 P 18.38 18.38 18.38 17.75 -0.74 0 6 363 0
29JAN26 120.00 P 0.00 0.00 0.00 20.68 -0.31 92 0 38 0
29JAN26 122.50 P 0.00 0.00 0.00 23.18 -0.31 100 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 25.58 -0.37 102 0 30 0
29JAN26 127.50 P 0.00 0.00 0.00 28.06 -0.42 108 0 160 0
29JAN26 130.00 P 0.00 0.00 0.00 30.65 -0.30 120 0 180 0
29JAN26 132.50 P 0.00 0.00 0.00 33.08 -0.37 122 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.51 -0.44 123 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.13 -0.32 137 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 40.50 -0.45 134 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 43.13 -0.32 149 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.50 -0.45 145 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.13 -0.32 161 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.58 -0.37 163 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30JAN26 87.50 P 0.10 0.10 0.10 0.01 -0.01 35 6 39 0
30JAN26 90.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 0 0
30JAN26 92.50 P 0.27 0.27 0.26 0.12 -0.13 32 5 23 +3
30JAN26 95.00 P 0.65 0.65 0.65 0.38 -0.28 32 4 86 +4
30JAN26 97.50 P 0.00 0.00 0.00 0.99 -0.42 33 0 42 0
30JAN26 100.00 P 0.00 0.00 0.00 2.08 -0.55 33 0 10 0
30JAN26 102.50 P 4.11 4.52 4.11 3.69 -0.53 34 66 143 +28
30JAN26 105.00 P 0.00 0.00 0.00 5.57 -0.82 32 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 7.84 -0.72 32 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 10.26 -0.73 32 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 12.75 -0.74 0 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 15.25 -0.74 0 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 17.75 -0.74 0 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 20.68 -0.31 87 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 23.18 -0.31 94 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 536 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 351 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 529 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 404 0
26FEB26 80.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 843 0
26FEB26 82.50 P 0.25 0.25 0.25 0.07 -0.04 30 61 1,203 -1
26FEB26 85.00 P 0.38 0.38 0.38 0.16 -0.07 30 1 1,891 -1
26FEB26 87.50 P 0.55 0.58 0.55 0.33 -0.12 30 34 2,197 +34
26FEB26 90.00 P 0.86 0.90 0.79 0.63 -0.17 31 34 8,193 -1
26FEB26 92.50 P 1.23 1.27 1.18 1.09 -0.26 31 8 6,353 +2
26FEB26 95.00 P 1.84 2.00 1.84 1.78 -0.28 31 82 3,745 +20
26FEB26 97.50 P 2.84 3.05 2.75 2.71 -0.31 31 107 2,700 +46
26FEB26 100.00 P 4.21 4.21 3.95 3.91 -0.38 31 59 1,482 -45
26FEB26 102.50 P 0.00 0.00 0.00 5.34 -0.48 31 0 897 0
26FEB26 105.00 P 7.04 7.04 7.04 7.00 -0.57 31 2 195 0
26FEB26 107.50 P 9.95 9.95 9.95 8.78 -0.78 30 4 107 0
26FEB26 110.00 P 0.00 0.00 0.00 10.86 -0.85 30 0 26 0
26FEB26 112.50 P 0.00 0.00 0.00 13.07 -0.90 30 0 148 0
26FEB26 115.00 P 0.00 0.00 0.00 15.40 -0.69 30 0 66 0
26FEB26 117.50 P 0.00 0.00 0.00 17.80 -0.70 30 0 34 0
26FEB26 120.00 P 0.00 0.00 0.00 20.68 -0.31 44 0 330 0
26FEB26 122.50 P 0.00 0.00 0.00 23.18 -0.31 48 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 25.63 -0.35 50 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 28.13 -0.35 53 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 30.65 -0.30 57 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 33.16 -0.29 60 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.66 -0.29 63 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.16 -0.29 66 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.63 -0.32 68 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.13 -0.32 71 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.64 -0.31 74 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.14 -0.31 77 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.58 -0.37 77 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 159 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 36 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 0.00 34 0 372 0
30MAR26 72.50 P 0.29 0.29 0.29 0.06 -0.01 34 1 1,564 +1
30MAR26 75.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 234 0
30MAR26 77.50 P 0.00 0.00 0.00 0.19 -0.03 33 0 549 0
30MAR26 80.00 P 0.62 0.62 0.60 0.34 -0.04 34 5 7,745 -1
30MAR26 82.50 P 0.84 0.85 0.79 0.55 -0.07 33 144 1,030 +30
30MAR26 85.00 P 1.11 1.13 1.11 0.86 -0.09 33 70 1,548 +40
30MAR26 87.50 P 1.52 1.52 1.52 1.29 -0.13 34 30 2,519 +30
30MAR26 90.00 P 0.00 0.00 0.00 1.86 -0.16 34 0 14,984 0
30MAR26 92.50 P 0.00 0.00 0.00 2.59 -0.19 34 0 6,477 0
30MAR26 95.00 P 3.67 3.67 3.61 3.41 -0.24 33 3,032 22,682 -1,000
30MAR26 97.50 P 4.58 4.69 4.51 4.51 -0.20 34 144 3,683 +73
30MAR26 100.00 P 5.87 6.17 5.75 5.75 -0.25 34 194 12,525 -14
30MAR26 102.50 P 0.00 0.00 0.00 6.93 -0.54 33 0 1,106 0
30MAR26 105.00 P 0.00 0.00 0.00 8.59 -0.52 33 0 6,490 0
30MAR26 107.50 P 0.00 0.00 0.00 10.31 -0.62 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 12.16 -0.52 33 0 9,320 0
30MAR26 112.50 P 0.00 0.00 0.00 14.43 -0.26 36 0 1,709 0
30MAR26 115.00 P 17.00 17.00 17.00 16.22 -0.59 33 2 579 0
30MAR26 117.50 P 0.00 0.00 0.00 18.96 -0.03 39 0 1,023 0
30MAR26 120.00 P 0.00 0.00 0.00 21.29 -0.11 40 0 2,492 0
30MAR26 122.50 P 0.00 0.00 0.00 23.68 -0.03 42 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 26.13 +0.09 44 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 28.51 +0.03 46 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 30.97 +0.02 48 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.46 +0.01 50 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 35.96 +0.01 52 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 38.45 0.00 55 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 41.00 +0.05 58 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 43.45 0.00 59 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.00 +0.05 62 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.49 +0.04 64 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.95 0.00 65 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 53.49 +0.04 68 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.99 +0.04 70 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 58.50 +0.05 72 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.99 +0.04 73 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 63.50 +0.05 75 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.99 +0.04 77 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.49 +0.04 79 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.98 +0.03 80 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.49 +0.04 82 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 75.99 +0.04 84 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.48 +0.03 85 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.98 +0.03 87 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.49 +0.04 89 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 85.99 +0.04 90 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 344 0
29APR26 75.00 P 0.00 0.00 0.00 0.29 -0.04 33 0 174 0
29APR26 77.50 P 0.00 0.00 0.00 0.47 -0.05 34 0 202 0
29APR26 80.00 P 0.00 0.00 0.00 0.71 -0.08 34 0 227 0
29APR26 82.50 P 0.00 0.00 0.00 1.05 -0.10 34 0 312 0
29APR26 85.00 P 1.62 1.62 1.62 1.49 -0.13 34 10 215 +10
29APR26 87.50 P 0.00 0.00 0.00 2.04 -0.17 34 0 222 0
29APR26 90.00 P 0.00 0.00 0.00 2.71 -0.22 34 0 137 0
29APR26 92.50 P 3.71 3.71 3.68 3.51 -0.23 34 5 640 +4
29APR26 95.00 P 0.00 0.00 0.00 4.44 -0.23 34 0 553 0
29APR26 97.50 P 0.00 0.00 0.00 5.48 -0.28 33 0 422 0
29APR26 100.00 P 0.00 0.00 0.00 6.77 -0.31 34 0 189 0
29APR26 102.50 P 0.00 0.00 0.00 8.19 -0.36 34 0 44 0
29APR26 105.00 P 0.00 0.00 0.00 9.76 -0.39 34 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 11.27 -0.61 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.05 -0.50 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 14.94 -0.54 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.42 +0.10 36 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 19.57 -0.07 37 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 21.79 -0.14 38 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.08 +0.08 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 670 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 773 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 90 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 -0.04 33 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 -0.05 33 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.45 -0.07 33 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.66 -0.09 34 0 380 0
29JUN26 75.00 P 1.37 1.37 1.37 0.93 -0.11 34 30 829 +30
29JUN26 77.50 P 0.00 0.00 0.00 1.30 -0.12 34 0 465 0
29JUN26 80.00 P 2.11 2.11 2.11 1.74 -0.17 34 1 646 0
29JUN26 82.50 P 0.00 0.00 0.00 2.26 -0.22 34 0 745 0
29JUN26 85.00 P 0.00 0.00 0.00 2.92 -0.22 34 0 4,234 0
29JUN26 87.50 P 0.00 0.00 0.00 3.69 -0.20 34 0 1,189 0
29JUN26 90.00 P 0.00 0.00 0.00 4.45 -0.24 34 0 10,551 0
29JUN26 92.50 P 0.00 0.00 0.00 5.42 -0.20 33 0 1,460 0
29JUN26 95.00 P 0.00 0.00 0.00 6.49 -0.21 33 0 2,744 0
29JUN26 97.50 P 0.00 0.00 0.00 7.62 -0.29 33 0 1,226 0
29JUN26 100.00 P 0.00 0.00 0.00 8.95 -0.34 33 0 11,260 0
29JUN26 102.50 P 0.00 0.00 0.00 10.38 -0.37 33 0 655 0
29JUN26 105.00 P 0.00 0.00 0.00 11.96 -0.41 33 0 1,270 0
29JUN26 107.50 P 0.00 0.00 0.00 13.63 -0.39 34 0 693 0
29JUN26 110.00 P 0.00 0.00 0.00 15.29 -0.50 33 0 592 0
29JUN26 112.50 P 0.00 0.00 0.00 17.45 -0.21 35 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.55 +0.14 36 0 472 0
29JUN26 117.50 P 0.00 0.00 0.00 21.53 +0.12 36 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 23.64 +0.01 37 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 25.75 +0.16 37 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 27.92 +0.01 38 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.12 +0.16 38 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.38 +0.19 38 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.65 +0.20 39 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.65 -0.33 37 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.27 -0.08 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.62 +0.25 41 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 43.98 +0.26 41 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.34 +0.11 42 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 48.73 +0.26 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.13 +0.12 43 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.57 +0.02 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.99 +0.04 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.50 +0.05 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.99 +0.04 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.50 +0.05 49 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.00 +0.05 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.50 +0.05 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.99 +0.04 53 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.49 -0.02 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.99 -0.02 56 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.48 -0.03 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.99 -0.02 58 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.49 -0.02 59 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.99 +0.04 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 0.00 35 0 96 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 -0.01 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.35 -0.02 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.50 -0.01 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.71 +0.01 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 0.98 +0.01 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.26 -0.03 35 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 1.69 -0.03 35 0 306 0
29SEP26 75.00 P 0.00 0.00 0.00 2.16 -0.05 35 0 1,537 0
29SEP26 77.50 P 3.01 3.01 3.01 2.69 -0.05 35 30 339 +30
29SEP26 80.00 P 3.59 3.61 3.59 3.35 -0.07 35 31 209 +29
29SEP26 82.50 P 4.24 4.24 4.24 4.03 -0.11 35 30 765 0
29SEP26 85.00 P 0.00 0.00 0.00 4.81 -0.14 35 0 3,255 0
29SEP26 87.50 P 0.00 0.00 0.00 5.69 -0.11 35 0 2,274 0
29SEP26 90.00 P 0.00 0.00 0.00 6.58 -0.19 35 0 1,630 0
29SEP26 92.50 P 0.00 0.00 0.00 7.60 -0.23 35 0 1,429 0
29SEP26 95.00 P 8.86 8.86 8.86 8.72 -0.29 34 30 10,595 +30
29SEP26 97.50 P 0.00 0.00 0.00 9.94 -0.28 34 0 2,692 0
29SEP26 100.00 P 11.50 11.50 11.22 11.26 -0.05 34 2 2,580 0
29SEP26 102.50 P 0.00 0.00 0.00 12.67 -0.40 34 0 919 0
29SEP26 105.00 P 0.00 0.00 0.00 14.25 -0.34 35 0 419 0
29SEP26 107.50 P 0.00 0.00 0.00 15.87 -0.34 35 0 502 0
29SEP26 110.00 P 0.00 0.00 0.00 17.88 +0.10 36 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 19.65 -0.05 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.50 -0.08 36 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 23.46 +0.12 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.40 +0.12 37 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.42 +0.12 37 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.46 +0.12 37 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 31.58 +0.04 37 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 33.73 +0.16 38 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 35.89 +0.17 38 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.09 +0.16 38 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.33 +0.20 38 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.62 +0.24 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.90 -0.01 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.18 -0.01 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 0.00 36 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 0.00 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.42 -0.01 36 0 82 0
30DEC26 57.50 P 0.00 0.00 0.00 0.59 -0.03 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.80 -0.02 36 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.07 -0.04 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.38 -0.05 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.77 0.00 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.21 -0.01 36 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 2.74 -0.08 36 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 3.32 -0.10 36 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.01 -0.10 36 0 36 0
30DEC26 80.00 P 4.89 4.89 4.80 4.70 -0.08 36 38 218 +6
30DEC26 82.50 P 0.00 0.00 0.00 5.45 -0.10 36 0 104 0
30DEC26 85.00 P 0.00 0.00 0.00 6.32 -0.06 36 0 821 0
30DEC26 87.50 P 0.00 0.00 0.00 7.18 -0.26 35 0 316 0
30DEC26 90.00 P 8.31 8.37 8.31 8.17 -0.17 35 11 307 +11
30DEC26 92.50 P 9.41 9.41 9.41 9.24 -0.27 35 13 623 +13
30DEC26 95.00 P 10.60 10.60 10.60 10.41 -0.22 35 8 2,137 +8
30DEC26 97.50 P 11.87 11.87 11.87 11.65 -0.14 35 9 165 0
30DEC26 100.00 P 0.00 0.00 0.00 12.97 -0.34 35 0 738 0
30DEC26 102.50 P 0.00 0.00 0.00 14.47 -0.28 35 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 15.99 -0.24 35 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 17.57 -0.32 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.49 +0.08 36 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 21.29 +0.13 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.07 +0.12 36 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 24.93 +0.01 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 26.27 -0.44 35 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 28.78 +0.14 37 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 30.80 +0.03 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.83 +0.16 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.88 +0.15 37 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 36.94 +0.12 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.11 +0.17 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.28 +0.18 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.47 +0.08 38 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.24 -0.47 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 47.92 +0.22 38 0 0 0
TOTAL PUT 9,658 267,449 -1,505
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 34.30
29JAN26 23.00 C 0.00 0.00 0.00 11.31 -0.04 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.31 -0.03 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.31 -0.10 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.31 -0.03 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.32 -0.03 67 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.32 -0.11 57 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.32 0.00 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.32 -0.01 38 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 3.34 -0.02 39 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.40 -0.04 38 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.53 -0.16 36 0 39 0
29JAN26 34.00 C 0.78 0.88 0.74 0.89 -0.13 38 12 137 +6
29JAN26 35.00 C 0.40 0.43 0.39 0.45 -0.11 38 23 261 -11
29JAN26 36.00 C 0.18 0.18 0.18 0.20 -0.07 39 10 447 -10
29JAN26 37.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 169 0
29JAN26 38.00 C 0.03 0.04 0.03 0.03 -0.02 41 6 228 -6
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 127 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 168 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 90 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 95 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 101 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 106 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 129 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.37 -0.03 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.37 -0.14 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.31 -0.12 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.33 -0.22 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.39 -0.18 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.44 -0.22 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.53 -0.02 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.65 -0.03 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.83 -0.04 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.09 -0.04 39 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.39 -0.12 38 0 46 0
26FEB26 34.00 C 1.60 1.72 1.60 1.85 -0.09 39 51 120 -5
26FEB26 35.00 C 1.28 1.36 1.10 1.37 -0.11 38 22 281 -6
26FEB26 36.00 C 0.97 0.98 0.89 1.01 -0.10 39 19 149 +6
26FEB26 37.00 C 0.64 0.64 0.64 0.74 -0.04 39 5 453 +1
26FEB26 38.00 C 0.47 0.47 0.47 0.53 -0.05 39 2 99 -2
26FEB26 39.00 C 0.33 0.34 0.33 0.37 -0.03 40 7 276 +7
26FEB26 40.00 C 0.22 0.24 0.22 0.25 -0.03 40 9 116 -3
26FEB26 41.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 117 0
26FEB26 42.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.05 0.00 41 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 14.39 -0.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.39 -0.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.41 -0.17 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.46 -0.14 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.50 -0.13 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.55 -0.14 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.62 -0.16 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.72 -0.16 44 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.68 -0.35 37 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.98 -0.15 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.20 -0.03 42 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.49 -0.03 42 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.83 -0.04 42 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.19 -0.10 41 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.68 -0.08 41 0 100 0
30MAR26 35.00 C 0.00 0.00 0.00 2.20 -0.10 41 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 1.82 -0.10 41 0 69 0
30MAR26 37.00 C 0.00 0.00 0.00 1.49 -0.09 42 0 158 0
30MAR26 38.00 C 0.00 0.00 0.00 1.23 -0.06 42 0 145 0
30MAR26 39.00 C 0.00 0.00 0.00 0.99 -0.06 42 0 353 0
30MAR26 40.00 C 0.00 0.00 0.00 0.81 -0.03 43 0 401 0
30MAR26 41.00 C 0.00 0.00 0.00 0.64 -0.03 42 0 98 0
30MAR26 42.00 C 0.00 0.00 0.00 0.50 -0.03 42 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.39 -0.02 42 0 276 0
30MAR26 44.00 C 0.34 0.34 0.34 0.30 -0.02 42 2 322 +2
30MAR26 45.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 0.00 43 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 44 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29APR26 24.00 C 0.00 0.00 0.00 10.54 -0.29 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.63 -0.33 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.75 -0.35 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.83 -0.40 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.02 -0.26 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.26 -0.26 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.72 -0.01 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.06 -0.01 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.44 -0.02 44 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 3.84 -0.10 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.34 -0.10 43 0 6 0
29APR26 35.00 C 0.00 0.00 0.00 2.89 -0.08 43 0 4 0
29APR26 36.00 C 0.00 0.00 0.00 2.48 -0.10 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.13 -0.10 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.85 -0.07 44 0 11 0
29APR26 39.00 C 0.00 0.00 0.00 1.59 -0.04 44 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 1.36 -0.02 44 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 1.15 -0.02 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.97 -0.01 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.79 -0.01 44 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.66 -0.01 44 0 61 0
29APR26 45.00 C 0.00 0.00 0.00 0.55 -0.02 44 0 286 0
29JUN26 21.00 C 0.00 0.00 0.00 13.56 -0.36 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.62 -0.23 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.73 -0.23 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.85 -0.24 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.00 -0.23 43 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 9.17 -0.15 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.33 -0.28 42 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.65 -0.26 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.90 -0.31 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.24 -0.30 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.64 -0.28 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.12 -0.20 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.60 -0.08 44 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 4.21 -0.08 45 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 3.75 -0.09 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.34 -0.07 45 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 2.98 -0.07 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.64 -0.05 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.35 -0.05 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.06 -0.05 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.83 -0.05 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.60 -0.05 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.36 -0.05 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.20 -0.04 44 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.04 -0.04 44 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.92 -0.04 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.80 -0.04 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.70 -0.03 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.61 -0.03 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.53 -0.03 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 -0.02 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.01 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.02 -0.24 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.22 -0.19 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.38 -0.20 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.65 -0.29 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.96 -0.30 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.30 -0.31 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.69 -0.30 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.10 -0.31 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.57 -0.23 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.06 -0.25 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.59 -0.23 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.28 -0.07 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.89 -0.04 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.51 -0.01 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.13 -0.04 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.82 -0.01 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.48 -0.01 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.21 -0.01 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.94 -0.01 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.68 -0.01 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.39 -0.01 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.19 -0.01 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.00 -0.01 45 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 1.82 -0.01 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.68 -0.01 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.53 -0.01 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.38 -0.01 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 1.27 -0.01 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.04 -0.01 46 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.81 -0.01 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 0.00 46 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 11.68 -0.25 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.98 -0.28 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.31 -0.28 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.67 -0.30 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.07 -0.29 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.50 -0.29 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.94 -0.29 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.44 -0.25 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.95 -0.26 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.51 -0.22 45 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.22 -0.06 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.76 -0.13 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 5.39 -0.10 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.05 -0.06 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.73 -0.06 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.40 -0.07 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.08 -0.06 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.82 -0.06 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.56 -0.07 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.31 -0.06 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.07 -0.05 46 0 1 0
30DEC26 45.00 C 3.15 3.15 3.15 2.87 -0.06 45 1 1 +1
TOTAL CALL 169 11,466 -20
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 141 0
29JAN26 31.00 P 0.09 0.10 0.07 0.03 -0.01 41 5 388 0
29JAN26 32.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 537 0
29JAN26 33.00 P 0.50 0.58 0.32 0.27 -0.06 40 82 546 -32
29JAN26 34.00 P 0.85 1.01 0.73 0.62 -0.04 40 22 179 +10
29JAN26 35.00 P 1.60 1.63 1.20 1.18 -0.02 41 10 113 0
29JAN26 36.00 P 0.00 0.00 0.00 1.94 0.00 43 0 110 0
29JAN26 37.00 P 0.00 0.00 0.00 2.76 -0.03 39 0 26 0
29JAN26 38.00 P 4.18 4.18 4.18 3.71 -0.02 38 2 88 -1
29JAN26 39.00 P 0.00 0.00 0.00 4.70 0.00 0 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 5.70 0.00 0 0 51 0
29JAN26 41.00 P 0.00 0.00 0.00 6.78 +0.08 80 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 7.78 +0.08 88 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.78 +0.08 96 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.78 +0.08 103 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 10.78 +0.08 111 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.78 +0.08 118 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.78 +0.08 125 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.78 +0.08 132 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.78 +0.08 138 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.77 +0.07 141 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.27 +0.07 156 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.77 +0.07 171 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.27 +0.07 184 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 0.00 41 0 18 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 41 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 161 0
26FEB26 29.00 P 0.25 0.25 0.21 0.15 -0.02 39 7 198 -3
26FEB26 30.00 P 0.32 0.32 0.32 0.27 -0.03 39 10 438 +10
26FEB26 31.00 P 0.55 0.55 0.55 0.46 -0.03 40 16 393 +12
26FEB26 32.00 P 0.61 0.88 0.61 0.72 -0.04 40 17 820 +13
26FEB26 33.00 P 1.15 1.35 1.07 1.08 -0.04 40 29 215 +5
26FEB26 34.00 P 0.00 0.00 0.00 1.52 -0.01 40 4 626 0
26FEB26 35.00 P 0.00 0.00 0.00 2.06 0.00 40 0 347 0
26FEB26 36.00 P 0.00 0.00 0.00 2.71 +0.03 41 0 22 0
26FEB26 37.00 P 3.69 3.69 3.69 3.36 -0.04 39 2 17 +2
26FEB26 38.00 P 0.00 0.00 0.00 4.14 -0.03 39 0 30 0
26FEB26 39.00 P 5.20 5.20 5.20 4.98 -0.03 39 4 29 +4
26FEB26 40.00 P 0.00 0.00 0.00 5.87 -0.02 39 0 20 0
26FEB26 41.00 P 0.00 0.00 0.00 6.86 +0.16 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.83 +0.08 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.84 +0.12 51 0 5 0
26FEB26 44.00 P 0.00 0.00 0.00 9.82 +0.12 53 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.83 +0.13 57 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.83 +0.13 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 44 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 43 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 0.00 43 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 308 0
30MAR26 28.00 P 0.00 0.00 0.00 0.37 -0.01 43 0 278 0
30MAR26 29.00 P 0.00 0.00 0.00 0.54 -0.02 42 0 187 0
30MAR26 30.00 P 0.00 0.00 0.00 0.77 -0.03 43 0 644 0
30MAR26 31.00 P 1.22 1.22 1.22 1.06 -0.02 43 2 263 +2
30MAR26 32.00 P 0.00 0.00 0.00 1.40 0.00 43 0 813 0
30MAR26 33.00 P 0.00 0.00 0.00 1.79 -0.01 42 0 429 0
30MAR26 34.00 P 2.50 2.50 2.42 2.27 -0.01 42 2 490 +1
30MAR26 35.00 P 0.00 0.00 0.00 2.82 +0.02 42 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.42 0.00 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.04 -0.16 42 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.76 -0.03 42 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.52 -0.03 42 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.51 +0.20 46 0 1,008 0
30MAR26 41.00 P 0.00 0.00 0.00 7.37 +0.23 47 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.24 +0.25 48 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.14 +0.31 48 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.90 +0.16 44 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.86 +0.13 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.83 +0.07 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.78 +0.05 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.78 +0.07 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.79 +0.09 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.79 +0.09 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.28 +0.08 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.78 +0.08 64 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.28 +0.08 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.78 +0.08 73 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.28 +0.08 78 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.78 +0.08 82 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.28 +0.08 86 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.78 +0.08 89 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.28 +0.08 93 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.78 +0.08 96 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.26 +0.06 98 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.24 0.00 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.70 -0.01 44 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.94 -0.01 44 0 14 0
29APR26 30.00 P 0.00 0.00 0.00 1.22 -0.01 44 0 30 0
29APR26 31.00 P 0.00 0.00 0.00 1.55 0.00 44 0 42 0
29APR26 32.00 P 0.00 0.00 0.00 1.93 +0.01 44 0 26 0
29APR26 33.00 P 0.00 0.00 0.00 2.34 0.00 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.81 -0.02 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.40 +0.03 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.01 +0.02 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.65 +0.04 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.46 +0.20 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.20 +0.15 47 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.99 +0.17 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.80 +0.12 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.65 +0.21 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.51 +0.22 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.39 +0.19 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.30 +0.22 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 -0.02 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.02 44 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 -0.02 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.83 -0.03 44 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 1.10 -0.02 44 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.38 -0.01 45 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.70 +0.04 44 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.09 +0.07 45 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.48 +0.07 44 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.89 +0.05 44 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.37 +0.05 44 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.85 -0.01 43 0 1,237 0
29JUN26 35.00 P 0.00 0.00 0.00 4.42 -0.02 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.05 +0.01 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.70 +0.02 43 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 6.39 +0.02 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.27 +0.21 46 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.02 +0.21 46 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.80 +0.25 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.61 +0.27 46 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.42 +0.23 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.27 +0.29 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.13 +0.26 47 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.00 +0.29 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.89 +0.24 48 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.78 +0.23 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.69 +0.24 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.60 +0.22 49 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.85 +0.14 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.21 +0.20 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.60 +0.22 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.80 +0.02 46 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.02 +0.05 46 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.26 +0.06 46 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 0.00 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.84 +0.05 46 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.10 -0.01 44 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.48 +0.02 45 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.89 +0.01 44 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 3.34 +0.04 45 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.80 +0.01 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.29 +0.01 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.85 +0.04 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.44 +0.03 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.08 +0.08 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.73 +0.09 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.39 +0.03 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.22 +0.21 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.11 +0.36 48 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.71 +0.21 47 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.49 +0.21 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.29 +0.25 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.09 +0.23 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.91 +0.23 47 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.75 +0.27 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.59 +0.27 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.46 +0.28 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.32 +0.28 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.45 +0.53 51 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.45 +0.26 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.73 +0.24 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.05 +0.24 50 0 0 0
30DEC26 24.00 P 1.39 1.39 1.39 1.41 +0.02 45 1 17 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.68 +0.01 45 0 11 0
30DEC26 26.00 P 0.00 0.00 0.00 2.00 +0.03 45 0 11 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 +0.03 45 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 2.73 +0.06 45 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 3.14 +0.05 45 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.58 +0.07 45 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.06 +0.07 45 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.56 +0.10 45 0 52 0
30DEC26 33.00 P 0.00 0.00 0.00 5.10 +0.13 45 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 5.66 +0.15 45 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.10 +0.02 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.73 +0.02 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.38 +0.02 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.13 +0.21 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.88 +0.20 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.46 +0.10 45 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.31 +0.18 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.24 +0.38 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.04 +0.40 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.82 +0.38 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.48 +0.27 47 0 0 0
TOTAL PUT 215 15,820 +24
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$ 472.20
23JAN26 390.00 C 0.00 0.00 0.00 82.23 -13.83 0 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 72.23 -13.84 0 0 0 0
23JAN26 410.00 C 0.00 0.00 0.00 62.23 -13.84 0 0 0 0
23JAN26 420.00 C 0.00 0.00 0.00 52.23 -13.84 0 0 0 0
23JAN26 430.00 C 0.00 0.00 0.00 42.23 -13.84 0 0 0 0
23JAN26 440.00 C 0.00 0.00 0.00 32.24 -13.83 45 0 0 0
23JAN26 450.00 C 19.10 19.10 12.34 22.34 -13.74 46 88 43 +43
23JAN26 460.00 C 18.18 18.18 5.21 13.07 -13.07 46 474 158 +102
23JAN26 470.00 C 13.58 13.58 1.55 5.64 -11.36 45 258 185 -15
23JAN26 480.00 C 5.27 5.27 0.45 1.72 -7.10 46 221 465 +48
23JAN26 490.00 C 3.24 3.24 0.20 0.35 -2.97 47 93 312 +25
23JAN26 500.00 C 0.91 1.16 0.15 0.05 -0.84 48 50 277 -12
23JAN26 510.00 C 0.20 0.20 0.07 0.01 -0.15 52 51 176 -1
23JAN26 520.00 C 0.04 0.04 0.04 0.01 -0.01 64 1 105 -1
23JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
23JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 86 0 49 0
23JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 97 0 32 0
23JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 202.35 -13.74 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 197.35 -13.83 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 192.36 -13.84 106 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 187.36 -13.82 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 182.36 -13.83 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 177.37 -13.82 99 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 172.37 -13.82 89 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 162.37 -13.86 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 152.38 -13.83 69 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 142.39 -13.82 77 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 132.39 -13.86 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 122.40 -13.82 64 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 112.40 -13.88 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 102.41 -13.79 51 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 92.41 -13.83 0 0 0 0
29JAN26 390.00 C 74.00 75.40 71.30 82.42 -13.83 38 293 473 -220
29JAN26 400.00 C 0.00 0.00 0.00 72.43 -13.83 38 0 184 0
29JAN26 410.00 C 0.00 0.00 0.00 62.44 -13.82 34 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 52.49 -13.78 35 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 42.67 -13.43 35 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 33.17 -13.23 35 0 0 0
29JAN26 450.00 C 20.80 21.20 20.80 24.34 -12.36 35 9 34 +3
29JAN26 460.00 C 21.00 21.00 10.63 16.64 -11.18 35 25 28 +9
29JAN26 470.00 C 10.89 10.89 5.65 10.15 -9.16 34 183 177 +96
29JAN26 480.00 C 11.50 11.50 3.20 5.82 -6.19 34 573 382 +190
29JAN26 490.00 C 6.42 6.42 1.70 3.10 -3.93 35 269 348 +60
29JAN26 500.00 C 4.33 4.34 1.02 1.47 -2.46 35 206 637 +79
29JAN26 510.00 C 2.26 2.26 0.60 0.62 -1.23 35 370 1,047 +171
29JAN26 520.00 C 0.41 0.50 0.41 0.23 -0.55 35 9 956 0
29JAN26 530.00 C 0.00 0.00 0.00 0.08 -0.21 35 0 1,199 0
29JAN26 540.00 C 0.00 0.00 0.00 0.03 -0.07 36 0 817 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 780 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,944 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,102 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 364 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 51 0 284 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 58 0 666 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 62 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 65 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 71 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 103 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 113 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30JAN26 390.00 C 0.00 0.00 0.00 82.45 -13.83 0 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 72.46 -13.83 34 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 62.49 -13.81 35 0 0 0
30JAN26 420.00 C 0.00 0.00 0.00 52.58 -13.74 35 0 0 0
30JAN26 430.00 C 0.00 0.00 0.00 42.85 -13.53 36 0 0 0
30JAN26 440.00 C 0.00 0.00 0.00 33.50 -14.46 35 0 0 0
30JAN26 450.00 C 19.61 20.82 17.30 24.34 -13.81 32 81 66 +66
30JAN26 460.00 C 20.97 20.97 10.92 16.86 -11.25 33 60 65 +43
30JAN26 470.00 C 8.65 9.70 7.05 10.98 -9.60 34 171 89 +65
30JAN26 480.00 C 7.18 7.30 3.89 6.61 -7.05 35 162 124 +63
30JAN26 490.00 C 6.81 6.81 2.28 3.83 -4.65 36 133 156 +82
30JAN26 500.00 C 5.06 5.06 1.25 1.98 -2.97 36 66 107 0
30JAN26 510.00 C 2.83 2.83 0.94 0.92 -1.68 36 86 92 +21
30JAN26 520.00 C 0.00 0.00 0.00 0.39 -0.86 36 0 26 0
30JAN26 530.00 C 0.00 0.00 0.00 0.15 -0.40 36 0 5 0
30JAN26 540.00 C 0.00 0.00 0.00 0.06 -0.16 36 0 15 0
30JAN26 550.00 C 0.00 0.00 0.00 0.02 -0.07 36 0 0 0
30JAN26 560.00 C 0.39 0.39 0.30 0.01 -0.02 37 4 9 +4
30JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JAN26 580.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 103.31 -13.78 31 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 93.42 -13.57 31 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 83.63 -13.13 31 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 73.36 -16.71 20 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 64.61 -13.16 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 55.58 -14.44 31 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 45.61 -13.54 26 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 39.08 -12.88 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 31.86 -11.70 31 0 0 0
26FEB26 460.00 C 20.40 21.50 20.40 25.46 -8.61 31 13 37 +13
26FEB26 470.00 C 16.42 18.54 15.17 19.32 -9.64 30 47 780 -10
26FEB26 480.00 C 20.28 20.30 10.56 14.79 -6.79 30 73 1,091 -33
26FEB26 490.00 C 12.48 12.48 8.35 11.08 -5.65 30 90 388 +18
26FEB26 500.00 C 13.55 13.55 6.18 8.52 -4.58 31 263 1,879 -19
26FEB26 510.00 C 6.50 6.50 4.77 6.18 -3.83 31 240 504 -63
26FEB26 520.00 C 4.02 4.50 3.40 4.33 -2.95 31 95 717 +18
26FEB26 530.00 C 5.82 5.82 2.75 2.97 -2.21 31 116 1,401 +22
26FEB26 540.00 C 2.17 2.25 2.07 2.00 -1.61 31 80 360 0
26FEB26 550.00 C 2.24 2.24 1.57 1.32 -1.14 31 135 2,368 +70
26FEB26 560.00 C 2.32 2.32 2.32 0.85 -0.80 31 7 158 -7
26FEB26 570.00 C 0.96 0.96 0.96 0.52 -0.56 31 4 665 0
26FEB26 580.00 C 0.00 0.00 0.00 0.32 -0.37 31 0 93 0
26FEB26 590.00 C 0.00 0.00 0.00 0.20 -0.23 31 0 74 0
26FEB26 600.00 C 1.00 1.00 1.00 0.12 -0.14 31 3 5,849 -3
26FEB26 610.00 C 0.00 0.00 0.00 0.07 -0.09 31 0 22 0
26FEB26 620.00 C 0.43 0.43 0.43 0.04 -0.06 31 5 454 +5
26FEB26 630.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 264 0
30MAR26 182.50 C 0.00 0.00 0.00 290.68 -14.71 58 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 288.19 -13.82 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 285.71 -13.81 61 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 283.22 -13.81 55 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 280.73 -13.82 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 278.25 -13.81 58 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 275.76 -13.82 51 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 273.27 -13.82 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 268.30 -13.82 48 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 263.33 -13.81 53 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 258.35 -13.82 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 253.38 -13.82 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 248.41 -13.81 48 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 243.43 -13.82 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 238.46 -13.82 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 233.49 -13.82 44 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 228.51 -13.82 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 223.54 -14.34 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 218.57 -13.82 40 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 213.59 -15.21 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 208.62 -12.44 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 203.65 -13.60 36 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 198.68 -12.50 37 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 193.70 -12.50 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 188.73 -12.51 32 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 183.76 -13.82 33 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 178.79 -12.56 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 173.82 -13.74 33 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 163.88 -12.68 32 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 152.72 -14.11 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 144.07 -15.33 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 132.50 -13.98 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 122.62 -14.82 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 112.92 -14.76 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 103.31 -14.65 0 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 95.77 -12.58 33 0 0 0
30MAR26 390.00 C 78.60 79.60 75.82 85.34 -13.54 27 293 293 +293
30MAR26 400.00 C 84.00 84.00 70.00 75.46 -17.66 25 2 5 0
30MAR26 410.00 C 0.00 0.00 0.00 67.54 -11.53 28 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 59.45 -15.70 29 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 52.13 -10.74 30 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 46.43 -10.09 32 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 39.06 -12.39 31 0 5 0
30MAR26 460.00 C 30.64 30.64 29.30 33.37 -11.25 31 50 352 +50
30MAR26 470.00 C 26.00 26.00 26.00 28.26 -10.11 32 21 1,987 +21
30MAR26 480.00 C 21.71 21.94 19.30 23.72 -8.05 32 99 502 +64
30MAR26 490.00 C 22.48 22.48 16.82 19.84 -7.04 32 52 1,123 +18
30MAR26 500.00 C 21.13 21.13 14.65 16.71 -5.94 33 61 1,381 +58
30MAR26 510.00 C 15.81 15.81 11.84 13.99 -5.14 33 33 619 +14
30MAR26 520.00 C 9.89 9.89 9.89 11.48 -4.45 33 1 1,689 0
30MAR26 530.00 C 0.00 0.00 0.00 9.24 -3.80 33 0 122 0
30MAR26 540.00 C 11.40 11.40 6.77 7.37 -3.22 33 25 62 -13
30MAR26 550.00 C 6.30 6.30 5.69 5.84 -2.69 33 32 1,144 +13
30MAR26 560.00 C 4.79 4.89 4.79 4.59 -2.23 33 45 531 +45
30MAR26 570.00 C 4.36 4.36 4.36 3.48 -1.94 33 4 1,535 -4
30MAR26 580.00 C 0.00 0.00 0.00 2.70 -1.57 33 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 2.08 -1.26 33 0 86 0
30MAR26 600.00 C 2.40 2.40 2.22 1.59 -1.01 33 1,055 1,911 +980
30MAR26 610.00 C 0.00 0.00 0.00 1.21 -0.74 33 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 0.91 -0.59 33 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 0.69 -0.45 33 0 653 0
30MAR26 640.00 C 1.47 1.67 1.47 0.51 -0.36 33 45 1,030 +15
30MAR26 650.00 C 0.00 0.00 0.00 0.38 -0.28 33 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 0.28 -0.21 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.21 -0.16 33 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.15 -0.12 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.11 -0.09 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.08 -0.07 33 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.06 -0.05 33 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 95 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,089 0
29APR26 390.00 C 0.00 0.00 0.00 87.38 -12.72 29 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 81.23 -11.89 34 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 71.93 -10.04 32 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 64.77 -10.38 33 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 58.99 -7.82 35 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 50.12 -9.92 32 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 44.34 -10.14 32 0 0 0
29APR26 460.00 C 33.39 34.58 32.75 37.51 -8.55 31 26 26 +26
29APR26 470.00 C 30.03 30.03 29.22 32.52 -10.14 31 30 33 +15
29APR26 480.00 C 28.28 28.28 24.33 28.23 -7.54 32 60 141 +37
29APR26 490.00 C 29.91 29.91 21.84 24.41 -6.79 32 77 148 +51
29APR26 500.00 C 25.91 25.91 18.55 21.10 -6.35 33 51 184 +45
29APR26 510.00 C 16.11 16.11 15.25 18.25 -5.39 33 22 212 +8
29APR26 520.00 C 13.30 15.35 13.30 15.41 -4.69 33 31 30 +4
29APR26 530.00 C 11.94 12.25 11.51 12.90 -4.06 33 69 1,182 -3
29APR26 540.00 C 10.30 10.30 10.30 10.73 -3.59 33 15 20 +11
29APR26 550.00 C 9.24 9.24 9.24 8.87 -3.07 33 15 381 0
29APR26 560.00 C 0.00 0.00 0.00 7.33 -2.66 33 0 15 0
29APR26 570.00 C 0.00 0.00 0.00 5.98 -2.26 33 0 10 0
29APR26 580.00 C 5.90 5.90 5.90 4.77 -2.06 32 1 30 -1
29APR26 590.00 C 0.00 0.00 0.00 3.84 -1.73 32 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 3.13 -1.45 32 0 2 0
29JUN26 250.00 C 0.00 0.00 0.00 223.97 -13.91 31 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 219.01 -13.84 33 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 214.05 -14.75 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 209.09 -12.41 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 204.13 -13.83 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 199.17 -13.12 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 194.22 -13.83 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 189.27 -12.45 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 184.32 -13.26 32 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 179.39 -13.15 32 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 174.47 -13.22 32 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 164.67 -13.07 32 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 154.94 -13.17 32 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 145.29 -14.11 32 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 132.59 -16.34 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 124.63 -13.80 0 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 117.44 -13.73 32 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 105.39 -15.68 22 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 97.15 -14.10 26 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 89.20 -13.48 28 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 83.96 -14.51 32 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 74.42 -13.23 30 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 67.73 -14.68 30 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 64.16 -9.24 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 56.05 -9.82 31 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 49.82 -9.78 31 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 44.75 -8.24 31 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 40.24 -7.10 32 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 36.30 -8.48 32 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 32.61 -7.05 32 0 549 0
29JUN26 500.00 C 0.00 0.00 0.00 29.25 -6.54 32 0 1,025 0
29JUN26 510.00 C 0.00 0.00 0.00 25.43 -6.55 32 0 78 0
29JUN26 520.00 C 24.58 24.58 24.58 23.35 -4.89 33 10 54 +10
29JUN26 530.00 C 19.67 19.67 19.67 20.37 -4.69 33 15 78 +15
29JUN26 540.00 C 17.65 17.65 17.44 18.02 -4.05 33 4 661 +4
29JUN26 550.00 C 0.00 0.00 0.00 15.70 -3.71 33 0 592 0
29JUN26 560.00 C 0.00 0.00 0.00 13.74 -3.34 33 0 3,001 0
29JUN26 570.00 C 0.00 0.00 0.00 11.64 -3.18 32 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 10.33 -2.74 33 0 22 0
29JUN26 590.00 C 0.00 0.00 0.00 8.79 -2.53 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 7.78 -2.09 33 0 63 0
29JUN26 610.00 C 0.00 0.00 0.00 6.54 -2.05 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 5.66 -1.46 32 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 4.79 -1.45 32 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 4.18 -1.35 32 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 3.58 -1.01 32 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 3.02 -0.97 32 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 2.63 -0.76 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.23 -0.68 32 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 1.88 -0.63 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.62 -0.49 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.37 -0.44 32 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.15 -0.41 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.99 -0.31 32 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.84 -0.27 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.69 -0.26 32 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.60 -0.20 32 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.51 -0.16 32 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.42 -0.16 32 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.35 -0.14 32 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.30 -0.10 32 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.25 -0.09 32 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.21 -0.08 32 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 154.94 -14.91 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 145.67 -15.08 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 137.62 -13.26 30 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 129.98 -14.13 32 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 121.02 -14.60 31 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 113.08 -14.28 31 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 105.42 -13.91 31 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 97.83 -13.80 31 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 92.61 -11.52 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 86.04 -10.84 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 77.89 -11.19 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 71.61 -13.88 31 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 70.05 -5.13 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 62.02 -8.91 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 56.14 -9.46 31 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 52.18 -7.24 32 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 48.24 -8.15 32 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 44.27 -8.04 32 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 40.72 -7.56 32 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 37.61 -6.95 33 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 34.51 -6.65 33 0 91 0
29SEP26 530.00 C 30.00 30.00 30.00 31.84 -5.91 33 1 76 +1
29SEP26 540.00 C 0.00 0.00 0.00 29.12 -5.37 33 0 1,036 0
29SEP26 550.00 C 0.00 0.00 0.00 26.29 -5.30 33 0 33 0
29SEP26 560.00 C 0.00 0.00 0.00 24.04 -4.66 33 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 21.79 -4.33 33 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 19.55 -3.98 33 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 17.85 -3.77 33 0 18 0
29SEP26 600.00 C 19.50 19.50 17.00 16.16 -3.39 33 8 54 +5
29SEP26 610.00 C 0.00 0.00 0.00 14.05 -3.80 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 12.73 -3.43 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 11.88 -2.58 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 10.34 -2.49 33 0 8 0
29SEP26 650.00 C 12.20 12.20 12.20 9.24 -2.39 33 4 9 0
29SEP26 660.00 C 0.00 0.00 0.00 8.40 -2.03 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 7.55 -1.83 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 6.71 -1.83 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 6.04 -1.65 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 5.46 -1.38 33 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 112.68 -13.26 31 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 105.70 -12.90 31 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 99.01 -12.50 31 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 94.98 -9.73 33 0 1 0
30DEC26 420.00 C 0.00 0.00 0.00 88.79 -9.41 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 83.05 -8.94 32 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 77.53 -7.52 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 72.57 -7.96 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 67.60 -8.28 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 62.49 -9.38 32 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 58.28 -7.82 32 0 26 0
30DEC26 490.00 C 51.50 53.00 51.50 54.02 -8.20 32 2 9 +1
30DEC26 500.00 C 49.00 49.00 46.73 50.57 -7.58 32 16 40 +16
30DEC26 510.00 C 0.00 0.00 0.00 47.12 -7.32 32 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 43.96 -7.01 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 40.54 -6.87 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 38.11 -6.20 33 0 9 0
30DEC26 550.00 C 35.00 35.00 35.00 35.84 -5.30 33 9 16 0
30DEC26 560.00 C 0.00 0.00 0.00 33.00 -5.29 33 0 24 0
30DEC26 570.00 C 0.00 0.00 0.00 30.53 -4.92 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 28.33 -4.27 33 0 22 0
30DEC26 590.00 C 0.00 0.00 0.00 26.13 -4.25 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 23.93 -4.24 33 0 573 0
30DEC26 610.00 C 0.00 0.00 0.00 22.19 -3.78 33 0 60 0
TOTAL CALL 7,391 68,538 +2,731
23JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
23JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23JAN26 420.00 P 0.10 0.10 0.10 0.01 0.00 77 195 181 +165
23JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
23JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
23JAN26 450.00 P 1.21 1.60 0.48 0.11 +0.10 47 94 232 +62
23JAN26 460.00 P 1.53 4.74 1.10 0.86 +0.79 47 891 341 +49
23JAN26 470.00 P 1.30 11.40 1.30 3.68 +3.11 47 85 266 -27
23JAN26 480.00 P 1.77 18.71 1.39 9.83 +7.25 50 286 142 -57
23JAN26 490.00 P 7.00 20.51 6.50 18.66 +11.33 60 49 219 +17
23JAN26 500.00 P 17.53 32.10 17.53 28.66 +14.30 82 31 161 -31
23JAN26 510.00 P 0.00 0.00 0.00 38.93 +14.14 109 0 13 0
23JAN26 520.00 P 0.00 0.00 0.00 47.80 +13.80 0 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 58.61 +13.35 138 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 67.80 +13.80 0 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 80.13 +16.13 216 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 90.43 +14.64 241 0 0 0
23JAN26 570.00 P 0.00 0.00 0.00 100.73 +15.65 266 0 0 0
23JAN26 580.00 P 0.00 0.00 0.00 111.03 +14.67 291 0 0 0
23JAN26 590.00 P 0.00 0.00 0.00 121.33 +16.14 315 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 126 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 52 0 148 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 178 0
29JAN26 400.00 P 0.23 0.23 0.23 0.01 0.00 40 3 510 -3
29JAN26 410.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 261 0
29JAN26 420.00 P 0.00 0.00 0.00 0.06 +0.05 35 0 111 0
29JAN26 430.00 P 0.00 0.00 0.00 0.23 +0.20 35 0 160 0
29JAN26 440.00 P 0.44 2.73 0.44 0.74 +0.62 35 185 315 +61
29JAN26 450.00 P 0.80 4.99 0.80 1.94 +1.52 35 514 631 -168
29JAN26 460.00 P 1.88 9.33 1.88 4.33 +3.10 35 265 1,112 +112
29JAN26 470.00 P 2.42 15.10 2.42 8.28 +5.24 36 376 707 +66
29JAN26 480.00 P 6.18 22.53 6.18 13.98 +7.97 36 423 1,185 -198
29JAN26 490.00 P 9.75 27.00 9.75 21.30 +10.02 38 51 775 +20
29JAN26 500.00 P 24.72 38.60 24.72 29.91 +11.86 41 7 1,105 -1
29JAN26 510.00 P 42.78 42.78 42.78 38.93 +12.62 42 222 2,085 +14
29JAN26 520.00 P 0.00 0.00 0.00 49.33 +13.75 53 1 1,569 -1
29JAN26 530.00 P 60.88 60.88 60.88 59.36 +14.10 61 2 324 -2
29JAN26 540.00 P 0.00 0.00 0.00 69.83 +14.21 73 0 215 0
29JAN26 550.00 P 73.50 73.50 73.50 80.13 +14.21 83 8 266 0
29JAN26 560.00 P 0.00 0.00 0.00 90.43 +14.64 92 0 203 0
29JAN26 570.00 P 0.00 0.00 0.00 100.73 +15.40 102 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 111.03 +14.67 111 0 12 0
29JAN26 590.00 P 129.60 129.60 129.60 121.33 +16.14 120 5 0 -5
29JAN26 600.00 P 116.13 137.95 116.13 128.08 +12.85 83 94 115 +56
29JAN26 610.00 P 147.00 147.00 147.00 137.84 +12.61 77 5 10 0
29JAN26 620.00 P 0.00 0.00 0.00 152.23 +18.23 147 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 157.80 +13.80 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 167.80 +12.80 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 180.83 +16.83 151 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 190.83 +16.83 157 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 197.80 +13.80 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 207.80 +12.43 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 220.82 +16.82 173 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 231.10 +17.10 181 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 237.80 +13.80 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 247.80 +12.51 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 257.80 +12.83 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 271.47 +17.47 204 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 281.12 +16.15 204 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 291.36 +16.37 212 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 297.80 +12.83 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 310.80 +15.84 213 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 317.80 +12.51 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 327.80 +12.82 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 337.80 +12.44 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 350.79 +16.79 229 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 357.80 +12.84 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 367.80 +11.69 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 381.07 +17.07 244 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 391.09 +16.13 248 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 400.78 +16.78 248 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 407.80 +13.80 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 417.80 +12.84 0 0 0 0
29JAN26 900.00 P 431.87 431.87 431.77 431.64 +17.64 270 155 95 +95
30JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30JAN26 400.00 P 0.40 0.40 0.40 0.01 0.00 37 2 2 +2
30JAN26 410.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30JAN26 420.00 P 0.00 0.00 0.00 0.11 +0.09 36 0 0 0
30JAN26 430.00 P 0.88 0.88 0.88 0.38 +0.31 36 5 5 +5
30JAN26 440.00 P 1.50 3.09 1.50 1.06 +0.81 36 162 156 +153
30JAN26 450.00 P 1.37 5.38 1.37 2.49 +1.75 36 164 158 +147
30JAN26 460.00 P 2.23 10.04 2.23 5.06 +3.22 36 101 184 +89
30JAN26 470.00 P 3.35 13.64 3.35 9.12 +5.40 36 69 126 +57
30JAN26 480.00 P 6.58 21.00 6.58 14.79 +7.84 37 135 69 +37
30JAN26 490.00 P 13.46 18.99 13.46 21.96 +10.26 38 18 38 0
30JAN26 500.00 P 0.00 0.00 0.00 30.36 +12.12 41 0 44 0
30JAN26 510.00 P 0.00 0.00 0.00 39.63 +13.32 45 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 49.44 +13.43 51 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 59.56 +14.30 59 0 1 0
30JAN26 540.00 P 0.00 0.00 0.00 69.83 +14.15 68 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 80.13 +14.21 77 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 90.43 +14.64 86 0 0 0
30JAN26 570.00 P 0.00 0.00 0.00 100.73 +15.40 95 0 0 0
30JAN26 580.00 P 0.00 0.00 0.00 111.03 - 104 0 0 -
26FEB26 370.00 P 0.60 0.60 0.60 0.07 +0.04 31 3 8 +3
26FEB26 380.00 P 0.00 0.00 0.00 0.15 +0.10 31 0 22 0
26FEB26 390.00 P 1.34 1.38 1.34 0.33 +0.20 31 23 48 +23
26FEB26 400.00 P 1.87 2.08 1.53 0.70 +0.41 31 450 494 +384
26FEB26 410.00 P 2.06 2.06 2.06 1.30 +0.71 31 1 70 +1
26FEB26 420.00 P 2.13 4.26 2.13 2.25 +1.12 31 36 6,208 +25
26FEB26 430.00 P 2.89 6.42 2.89 3.74 +1.75 31 420 438 +276
26FEB26 440.00 P 3.50 8.80 3.45 5.86 +2.58 31 165 365 +150
26FEB26 450.00 P 5.11 12.84 5.11 8.72 +3.61 31 130 577 +46
26FEB26 460.00 P 13.80 17.10 13.80 12.41 +4.86 31 66 414 +18
26FEB26 470.00 P 10.54 22.80 10.54 16.99 +6.49 32 136 971 +86
26FEB26 480.00 P 16.72 30.60 16.72 22.47 +7.56 32 35 644 -12
26FEB26 490.00 P 29.70 32.00 29.70 27.99 +7.41 31 3 1,607 0
26FEB26 500.00 P 39.00 39.00 39.00 34.95 +8.81 31 1 469 0
26FEB26 510.00 P 48.00 48.00 48.00 43.90 +10.43 33 1 85 0
26FEB26 520.00 P 0.00 0.00 0.00 50.89 +9.82 31 0 88 0
26FEB26 530.00 P 0.00 0.00 0.00 61.45 +12.13 36 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 70.40 +14.72 37 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 80.50 +13.40 41 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 90.43 +14.41 44 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 100.73 +15.40 48 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 111.03 +14.67 52 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 121.33 +16.14 56 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 131.45 +16.22 60 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 141.04 +15.77 61 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 152.23 +16.96 68 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 161.04 +17.04 67 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 171.04 +15.77 70 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 181.03 +17.03 72 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 191.03 +17.03 74 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 47 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 211 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR26 300.00 P 0.83 0.83 0.83 0.01 0.00 33 2 625 0
30MAR26 310.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.18 +0.09 33 0 1,399 0
30MAR26 350.00 P 1.42 1.42 1.42 0.34 +0.16 33 1 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.60 +0.27 33 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.97 +0.39 33 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 1.54 +0.58 33 0 152 0
30MAR26 390.00 P 4.03 4.18 3.18 2.42 +0.95 33 1,305 1,574 +1,168
30MAR26 400.00 P 5.00 5.12 4.11 3.57 +1.27 33 362 2,824 +148
30MAR26 410.00 P 6.72 6.72 6.72 5.07 +1.71 33 15 354 +15
30MAR26 420.00 P 8.81 9.35 8.81 7.06 +2.24 33 18 362 +18
30MAR26 430.00 P 11.00 12.50 10.92 9.58 +2.97 33 88 397 +18
30MAR26 440.00 P 14.81 16.26 14.81 12.65 +3.91 33 179 595 +162
30MAR26 450.00 P 11.00 20.45 11.00 16.26 +4.77 33 852 1,123 +834
30MAR26 460.00 P 18.95 24.08 18.95 20.44 +5.56 34 22 1,877 +19
30MAR26 470.00 P 22.22 28.66 22.22 25.32 +6.66 34 34 4,522 -11
30MAR26 480.00 P 34.60 34.60 33.05 30.86 +7.92 34 60 2,156 0
30MAR26 490.00 P 32.00 40.00 32.00 36.92 +8.76 34 3 1,319 +3
30MAR26 500.00 P 51.00 51.00 50.00 43.47 +9.72 34 42 1,823 -42
30MAR26 510.00 P 0.00 0.00 0.00 48.56 +7.01 32 0 274 0
30MAR26 520.00 P 64.00 64.00 64.00 58.42 +9.91 35 7 215 0
30MAR26 530.00 P 0.00 0.00 0.00 66.47 +13.85 36 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 71.43 +7.60 30 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 83.89 +11.74 38 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 93.00 +12.79 39 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 102.46 +15.64 40 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 112.08 +15.72 42 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 121.91 +16.51 44 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 131.90 +16.67 46 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 141.04 +14.87 46 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 152.23 +16.30 51 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 161.49 +17.45 51 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 172.74 +17.47 57 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 182.50 +15.15 58 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 191.14 +15.95 56 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 201.13 +17.13 58 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 211.13 +15.76 60 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 220.82 +16.82 61 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 231.14 +17.14 64 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 237.80 +13.80 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 250.76 +15.47 66 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 260.76 +15.79 67 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 271.47 +17.47 71 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 281.12 +16.15 72 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 291.36 +16.37 74 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 301.11 +16.12 75 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 311.00 +16.04 76 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 317.80 +12.51 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 331.11 +16.13 79 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 337.80 +12.44 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 351.10 +17.10 82 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 361.09 +16.13 83 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 371.09 +14.98 85 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 381.07 +16.08 86 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 391.09 +16.13 88 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 401.09 +16.10 89 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 411.09 +17.09 90 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 421.08 +16.12 91 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 431.64 +17.64 95 0 0 0
29APR26 390.00 P 6.86 7.00 6.86 5.14 +1.64 33 14 90 +13
29APR26 400.00 P 9.28 9.29 8.00 6.97 +2.09 33 12 14 +10
29APR26 410.00 P 8.33 11.33 8.33 9.16 +2.58 33 6 96 +6
29APR26 420.00 P 13.74 14.41 13.74 11.77 +3.17 33 21 117 +19
29APR26 430.00 P 14.28 17.84 14.28 15.00 +4.01 33 105 134 +83
29APR26 440.00 P 16.50 21.97 16.50 18.67 +4.80 33 184 199 +156
29APR26 450.00 P 25.22 26.64 24.20 22.74 +5.52 33 34 74 +32
29APR26 460.00 P 20.28 30.74 20.28 27.58 +6.48 33 2,052 2,061 +2,009
29APR26 470.00 P 34.38 35.72 34.38 32.72 +7.21 33 90 1,281 +75
29APR26 480.00 P 41.78 41.78 41.78 38.47 +7.99 34 15 59 0
29APR26 490.00 P 38.35 38.35 38.35 44.51 +8.76 33 15 96 +15
29APR26 500.00 P 45.00 54.00 45.00 51.38 +9.43 34 12 89 +12
29APR26 510.00 P 49.04 49.04 49.04 58.59 +10.10 34 15 42 +15
29APR26 520.00 P 0.00 0.00 0.00 66.09 +9.84 35 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 73.97 +12.35 35 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 82.22 +14.15 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 89.91 +10.63 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 99.51 +12.34 37 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 108.45 +12.36 38 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 117.72 +12.98 39 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 127.03 +13.43 40 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 136.60 +13.49 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 692 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.08 +0.04 32 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.15 +0.07 32 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.20 +0.09 32 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.25 +0.10 32 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.32 +0.13 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.41 +0.16 32 0 52 0
29JUN26 300.00 P 1.90 1.90 1.90 0.51 +0.20 32 5 209 +5
29JUN26 310.00 P 0.00 0.00 0.00 0.80 +0.30 32 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 1.19 +0.42 32 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.68 +0.54 32 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.41 +0.79 32 0 284 0
29JUN26 350.00 P 5.00 5.00 4.68 3.32 +1.00 32 10 286 +5
29JUN26 360.00 P 5.30 5.30 5.30 4.52 +1.36 33 50 474 +50
29JUN26 370.00 P 0.00 0.00 0.00 5.84 +1.63 32 0 134 0
29JUN26 380.00 P 0.00 0.00 0.00 7.77 +2.18 33 0 552 0
29JUN26 390.00 P 10.68 11.50 10.68 9.79 +2.41 33 21 467 0
29JUN26 400.00 P 14.20 14.20 14.20 12.26 +2.87 33 6 293 +6
29JUN26 410.00 P 0.00 0.00 0.00 15.03 +3.46 33 0 122 0
29JUN26 420.00 P 0.00 0.00 0.00 18.37 +4.16 33 0 47 0
29JUN26 430.00 P 0.00 0.00 0.00 21.18 +4.59 32 0 64 0
29JUN26 440.00 P 27.18 27.18 27.18 25.27 +5.18 32 15 3,570 0
29JUN26 450.00 P 30.50 30.50 30.50 29.62 +6.08 32 6 1,334 -6
29JUN26 460.00 P 37.84 37.84 35.00 34.86 +6.87 33 16 1,591 +15
29JUN26 470.00 P 0.00 0.00 0.00 39.16 +7.07 32 1 387 0
29JUN26 480.00 P 0.00 0.00 0.00 45.60 +8.49 33 0 4,046 0
29JUN26 490.00 P 0.00 0.00 0.00 51.98 +8.97 33 0 627 0
29JUN26 500.00 P 0.00 0.00 0.00 59.13 +9.77 34 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 65.89 +10.05 34 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 73.19 +10.00 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 77.95 +7.88 32 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 88.48 +10.39 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 96.48 +10.73 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 100.97 +7.26 31 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 112.59 +12.70 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 120.97 +15.57 35 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 129.77 +10.87 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 137.46 +10.06 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 149.40 +14.87 38 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 158.79 +12.91 39 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 168.23 +14.19 40 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 172.74 +9.60 32 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 187.31 +15.89 42 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 196.33 +14.69 42 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 201.15 +9.96 32 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 215.36 +14.97 43 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 225.12 +15.21 44 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 234.58 +15.15 44 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 244.10 +15.11 44 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 253.80 +15.21 45 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 263.76 +15.59 46 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 273.44 +15.60 46 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 283.22 +15.68 47 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 291.36 +14.09 44 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 302.61 +15.59 48 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 312.44 +15.65 49 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 322.72 +16.13 50 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 332.42 +15.85 51 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 342.46 +16.06 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 352.35 +16.10 53 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 361.86 +15.75 52 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 372.14 +16.03 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 381.96 +16.51 55 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 391.09 +15.75 53 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 401.09 +15.49 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 411.09 +15.96 55 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 421.08 +16.12 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 431.64 +17.64 59 0 0 0
29SEP26 320.00 P 5.45 5.70 5.34 3.45 +0.72 33 12 404 +12
29SEP26 330.00 P 6.50 6.50 6.50 4.51 +0.85 33 2 9 +2
29SEP26 340.00 P 7.50 7.50 7.50 5.77 +1.01 33 1 19 +1
29SEP26 350.00 P 0.00 0.00 0.00 7.26 +1.21 33 0 52 0
29SEP26 360.00 P 10.90 10.90 10.90 9.03 +1.46 33 7 29 +7
29SEP26 370.00 P 0.00 0.00 0.00 11.36 +2.27 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 13.79 +2.37 33 0 29 0
29SEP26 390.00 P 15.48 15.48 15.48 16.47 +2.71 33 13 43 +13
29SEP26 400.00 P 19.50 21.00 19.50 19.50 +3.23 33 61 215 +27
29SEP26 410.00 P 0.00 0.00 0.00 22.57 +3.63 33 0 50 0
29SEP26 420.00 P 0.00 0.00 0.00 26.07 +4.29 33 0 73 0
29SEP26 430.00 P 0.00 0.00 0.00 30.00 +4.92 33 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 34.24 +5.42 33 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 38.33 +5.44 32 0 1,108 0
29SEP26 460.00 P 0.00 0.00 0.00 44.77 +7.71 33 0 90 0
29SEP26 470.00 P 0.00 0.00 0.00 48.90 +6.93 33 0 162 0
29SEP26 480.00 P 0.00 0.00 0.00 54.80 +7.72 33 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 61.04 +8.50 33 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 67.57 +9.05 33 0 23 0
29SEP26 510.00 P 0.00 0.00 0.00 73.17 +8.32 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 80.56 +9.09 33 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 87.25 +8.38 33 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 94.17 +11.10 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 103.96 +9.60 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 111.38 +9.41 35 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 120.08 +10.85 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 128.25 +12.35 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 136.87 +11.57 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 145.53 +12.48 36 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 154.25 +11.27 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 163.27 +13.14 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 172.05 +11.89 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 176.27 +9.91 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 187.31 +11.02 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 196.33 +14.01 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 203.73 +9.25 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 217.87 +14.35 39 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 225.12 +12.42 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 234.58 +12.57 37 0 0 0
30DEC26 380.00 P 16.51 19.04 16.51 18.25 +2.49 32 31 102 +31
30DEC26 390.00 P 0.00 0.00 0.00 21.96 +3.27 33 0 1 0
30DEC26 400.00 P 26.80 26.80 26.80 25.24 +3.89 33 5 1,138 +5
30DEC26 410.00 P 0.00 0.00 0.00 28.52 +4.22 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 33.02 +5.05 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 37.23 +5.66 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 40.18 +4.85 32 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 45.50 +5.98 33 0 55 0
30DEC26 460.00 P 54.00 54.00 54.00 50.63 +6.52 33 2 102 0
30DEC26 470.00 P 51.50 51.50 51.50 55.58 +6.58 32 1 132 +1
30DEC26 480.00 P 0.00 0.00 0.00 61.19 +7.30 32 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 67.31 +7.79 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 73.73 +8.30 33 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 81.45 +9.45 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 88.49 +10.27 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 95.32 +9.24 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 102.72 +10.09 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 106.96 +6.86 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 117.69 +10.24 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 125.57 +10.76 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 129.79 +7.06 32 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 137.72 +7.19 32 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 145.72 +10.22 32 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 154.25 +7.61 33 0 0 0
TOTAL PUT 11,903 85,433 +6,665
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$ 5.01
29JAN26 4.10 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29JAN26 5.00 C 0.08 0.08 0.08 0.06 -0.01 19 10 253 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 464 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.42 0.00 0 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.34 0.00 18 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.25 0.00 16 0 0 0
26FEB26 4.90 C 0.18 0.18 0.18 0.18 0.00 17 8 38 +8
26FEB26 5.00 C 0.00 0.00 0.00 0.12 0.00 17 0 99 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 799 0
26FEB26 5.50 C 0.02 0.02 0.02 0.01 0.00 19 20 403 +20
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.84 +0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.74 +0.01 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.55 -0.01 19 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.45 0.00 16 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 0.00 17 0 215 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 0.00 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.23 0.00 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 1,329 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 1,342 0
30MAR26 5.50 C 0.04 0.04 0.04 0.03 0.00 18 1 981 +1
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 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 28 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.85 +0.01 20 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.77 0.00 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 -0.01 15 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.41 0.00 18 0 30 0
29APR26 4.80 C 0.00 0.00 0.00 0.34 0.00 19 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.27 -0.01 18 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.21 0.00 18 0 480 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 0.00 19 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 0.00 19 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 360 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.98 0.00 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 0.00 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 +0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 0.00 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 +0.01 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 +0.01 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 +0.01 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 +0.01 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 +0.01 20 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 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 +0.01 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 +0.01 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 +0.02 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 +0.01 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 0.00 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 +0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 +0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 +0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 +0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 +0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 +0.01 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 0.00 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 0.07 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 39 15,376 +29
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 398 0
29JAN26 5.00 P 0.04 0.04 0.04 0.06 0.00 23 100 1,067 +100
29JAN26 5.25 P 0.22 0.22 0.22 0.25 -0.01 28 100 449 -100
29JAN26 5.50 P 0.00 0.00 0.00 0.50 -0.01 47 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.76 0.00 73 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.00 -0.01 78 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.25 -0.01 92 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.50 -0.01 105 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.75 -0.01 117 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.00 -0.01 128 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.25 -0.01 139 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.50 -0.01 149 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 31 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 19 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 0.04 0.00 19 0 73 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 0.00 18 0 68 0
26FEB26 5.00 P 0.09 0.10 0.09 0.10 -0.01 17 35 744 -5
26FEB26 5.25 P 0.00 0.00 0.00 0.27 0.00 19 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.51 0.00 26 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.76 0.00 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.01 0.00 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.26 -0.02 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.51 -0.02 56 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.76 0.00 62 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.01 0.00 68 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.26 -0.03 74 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.51 0.00 79 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 31 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 0.01 -0.01 17 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 19 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 20 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 -0.01 19 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.11 0.00 19 0 889 0
30MAR26 5.00 P 0.14 0.14 0.14 0.15 0.00 19 100 1,009 0
30MAR26 5.25 P 0.00 0.00 0.00 0.30 -0.01 19 0 1,315 0
30MAR26 5.50 P 0.00 0.00 0.00 0.52 0.00 22 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.76 0.00 27 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 1.01 0.00 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.26 -0.02 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.51 -0.02 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.76 0.00 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.01 0.00 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.26 -0.03 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.51 0.00 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.75 0.00 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.00 0.00 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.25 0.00 66 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 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 0.00 19 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.13 0.00 19 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.18 0.00 19 0 715 0
29APR26 5.25 P 0.00 0.00 0.00 0.33 0.00 19 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.53 +0.01 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.01 0.00 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.26 -0.02 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.51 -0.02 37 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.76 0.00 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.01 0.00 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.26 -0.03 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.51 0.00 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 0.04 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.01 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 0.15 0.00 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 0.00 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 0.00 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 -0.01 18 0 253 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 0.00 18 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 0.00 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.01 17 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 +0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 +0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.03 -0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 0.00 19 0 70 0
29SEP26 4.60 P 0.15 0.15 0.15 0.17 -0.01 19 40 40 +40
29SEP26 4.70 P 0.00 0.00 0.00 0.21 0.00 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.01 19 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 0.00 19 0 120 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 -0.01 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 0.00 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 0.00 17 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 -0.02 12 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 -0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 -0.02 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 0.14 +0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 0.00 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 0.00 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 -0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 -0.03 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 -0.03 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 -0.03 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 -0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.04 16 0 0 0
TOTAL PUT 375 14,233 +35
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$ 11.25
29JAN26 7.00 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.75 +0.03 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.26 +0.10 73 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 2.01 +0.10 65 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.76 +0.10 57 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.51 +0.10 49 0 465 0
29JAN26 10.00 C 1.25 1.25 1.25 1.26 +0.07 41 8 526 -8
29JAN26 10.50 C 0.00 0.00 0.00 0.77 +0.07 33 0 559 0
29JAN26 11.00 C 0.33 0.45 0.32 0.35 +0.04 31 16 628 -2
29JAN26 11.50 C 0.13 0.19 0.10 0.11 +0.01 33 85 332 -2
29JAN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 36 3 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.53 +0.13 55 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.02 +0.05 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.53 +0.10 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.28 +0.10 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.03 +0.09 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.79 +0.12 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.51 +0.09 0 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.28 +0.01 16 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.88 +0.03 27 0 21 0
26FEB26 11.00 C 0.00 0.00 0.00 0.55 +0.02 28 0 332 0
26FEB26 11.50 C 0.33 0.33 0.33 0.31 0.00 29 6 418 +5
26FEB26 12.00 C 0.18 0.21 0.18 0.16 0.00 29 14 70 +1
26FEB26 12.50 C 0.00 0.00 0.00 0.08 0.00 30 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 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 38 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 6.28 +0.10 72 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.03 +0.09 64 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.78 +0.10 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.53 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.03 +0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.75 +0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.50 +0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.29 +0.05 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.04 +0.06 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.75 +0.03 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.53 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.30 +0.06 36 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.05 +0.04 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.77 -0.02 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.29 -0.01 0 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 2.05 +0.08 16 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.82 +0.01 23 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.61 +0.04 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.41 +0.06 28 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.05 +0.04 30 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 0.76 +0.05 31 0 54 0
30MAR26 11.50 C 0.50 0.56 0.50 0.52 +0.03 31 135 253 +35
30MAR26 12.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 15 0
30MAR26 14.00 C 0.09 0.10 0.09 0.05 +0.01 32 40 55 +40
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.35 +0.09 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.57 0.00 20 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.35 -0.01 27 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 2.09 -0.02 22 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.91 +0.10 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.68 +0.06 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.52 +0.01 30 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.15 +0.02 29 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.87 +0.03 30 0 265 0
29APR26 11.50 C 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 0.00 31 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.03 +0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.81 +0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.32 +0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.08 +0.05 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.82 +0.04 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.11 +0.03 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.88 +0.04 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.66 +0.04 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.45 +0.06 27 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 2.22 +0.02 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.03 +0.05 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.85 +0.05 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.68 +0.07 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.38 +0.08 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.09 +0.05 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.86 +0.05 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.66 +0.03 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.51 +0.02 31 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.32 +0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.88 +0.08 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.62 +0.03 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.40 +0.05 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.17 +0.03 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.94 +0.03 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.72 +0.02 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.52 +0.03 29 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.33 +0.04 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.14 +0.04 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.95 +0.05 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.80 +0.06 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.50 +0.04 30 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.24 +0.03 30 0 21 0
29SEP26 11.50 C 1.02 1.02 1.02 1.02 +0.03 30 6 130 +6
29SEP26 12.00 C 0.00 0.00 0.00 0.84 +0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.55 +0.01 31 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.45 +0.02 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.02 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.65 +0.05 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.40 +0.01 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.18 +0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.00 +0.03 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.78 +0.03 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.62 +0.08 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.43 +0.08 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.26 +0.06 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.11 +0.09 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.96 +0.05 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.69 +0.08 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.44 +0.06 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.24 +0.07 31 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.05 +0.07 31 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 +0.06 31 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 +0.02 31 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 +0.03 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 +0.04 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
TOTAL CALL 313 7,442 +75
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 779 0
29JAN26 10.00 P 0.01 0.01 0.01 0.01 0.00 47 20 693 -20
29JAN26 10.50 P 0.04 0.04 0.04 0.02 -0.01 36 23 915 -23
29JAN26 11.00 P 0.09 0.11 0.09 0.11 -0.04 34 65 579 -15
29JAN26 11.50 P 0.00 0.00 0.00 0.37 -0.08 36 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 0.79 -0.08 41 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.29 -0.10 58 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.80 -0.11 77 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.30 -0.11 92 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.80 -0.11 105 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.29 -0.13 113 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.79 -0.12 125 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.31 -0.10 147 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.80 -0.11 152 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.32 -0.09 173 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 156 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 188 0
26FEB26 10.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 181 0
26FEB26 11.00 P 0.26 0.26 0.24 0.29 -0.05 30 53 211 +53
26FEB26 11.50 P 0.00 0.00 0.00 0.55 -0.08 30 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 0.91 -0.09 32 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.34 -0.05 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.81 -0.11 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.32 -0.10 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.81 -0.11 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.30 -0.12 56 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.79 -0.12 59 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.31 -0.10 69 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.80 -0.11 72 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.32 -0.12 81 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 106 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 0.00 33 0 28 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 264 0
30MAR26 10.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 879 0
30MAR26 11.00 P 0.49 0.49 0.40 0.49 -0.03 33 13 543 0
30MAR26 11.50 P 0.00 0.00 0.00 0.75 -0.04 33 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.08 -0.05 34 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.46 0.00 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.89 -0.03 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.36 -0.06 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.84 -0.08 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.33 -0.11 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.79 -0.12 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.31 -0.10 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.81 -0.10 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.32 -0.12 61 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 55 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 -0.01 32 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 100 0
29APR26 9.75 P 0.00 0.00 0.00 0.16 -0.03 31 0 100 0
29APR26 10.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.37 -0.03 31 0 250 0
29APR26 11.00 P 0.00 0.00 0.00 0.58 -0.04 32 0 250 0
29APR26 11.50 P 0.00 0.00 0.00 0.84 -0.05 32 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.53 -0.09 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.95 -0.09 34 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.39 -0.03 36 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.86 -0.06 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.36 -0.08 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.79 -0.12 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.31 -0.10 45 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.02 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.02 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.01 32 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 -0.02 32 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.54 -0.03 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.77 -0.03 32 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.03 -0.05 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.35 -0.04 33 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.70 -0.06 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.08 -0.08 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.50 -0.08 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.94 -0.05 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.40 -0.09 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.89 -0.04 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.36 -0.05 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.85 -0.06 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.32 -0.12 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 0.00 32 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.01 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.02 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 -0.02 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.03 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 -0.03 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.03 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 -0.04 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.08 -0.04 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.35 -0.03 32 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.68 -0.03 32 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.03 -0.02 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.41 -0.03 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.81 -0.04 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.23 -0.05 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.66 -0.04 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.11 -0.06 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.53 -0.08 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.00 -0.09 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.50 -0.04 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 0.00 32 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 -0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 -0.01 32 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 -0.01 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 -0.02 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 0.00 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.80 -0.06 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.18 -0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.56 -0.03 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.95 -0.04 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.35 -0.04 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.76 -0.02 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.19 -0.06 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.61 -0.10 35 0 0 0
TOTAL PUT 174 9,642 -5
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$ 1.24
29JAN26 0.80 C 0.00 0.00 0.00 0.45 0.00 217 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.40 0.00 192 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.35 0.00 168 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.30 0.00 145 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.25 0.00 123 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.20 0.00 102 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.15 -0.01 80 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.10 -0.01 59 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.03 0.00 50 0 16 0
29JAN26 1.30 C 0.00 0.00 0.00 0.01 0.00 44 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.01 0.00 63 0 122 0
29JAN26 1.40 C 0.00 0.00 0.00 0.01 0.00 79 0 127 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 94 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 108 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 121 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.45 -0.01 93 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.40 -0.01 82 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.35 -0.01 71 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.30 -0.01 61 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.09 -0.01 43 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.06 0.00 41 0 21 0
26FEB26 1.30 C 0.04 0.04 0.04 0.04 0.00 41 38 123 +38
26FEB26 1.35 C 0.00 0.00 0.00 0.03 0.00 44 0 133 0
26FEB26 1.40 C 0.00 0.00 0.00 0.02 0.00 44 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.80 0.00 138 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.75 -0.01 124 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.70 -0.01 112 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.65 -0.01 100 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.60 -0.01 90 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 0.00 100 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.51 0.00 89 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 0.00 80 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.41 0.00 71 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.36 0.00 62 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.31 -0.01 54 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.12 0.00 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.09 0.00 43 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.07 -0.01 43 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.05 0.00 41 0 3 0
30MAR26 1.40 C 0.00 0.00 0.00 0.04 0.00 43 0 29 0
30MAR26 1.45 C 0.00 0.00 0.00 0.03 0.00 43 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.02 0.00 42 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.46 -0.01 64 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.41 -0.01 57 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.11 0.00 43 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.09 0.00 43 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.07 0.00 42 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.04 0.00 41 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.71 0.00 83 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.66 -0.01 75 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.61 -0.01 67 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.57 0.00 70 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.52 0.00 63 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.47 0.00 56 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.42 -0.01 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.38 0.00 50 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.30 0.00 47 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.26 0.00 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 0.00 45 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 +0.01 45 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 0.00 42 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 0.00 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 0.00 42 0 75 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 0.00 42 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 0.00 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 0.00 38 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.43 0.00 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 0.00 44 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 -0.01 41 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 -0.01 40 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 -0.01 38 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.48 0.00 50 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.44 0.00 49 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 0.00 47 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 0.00 44 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 0.00 43 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.13 0.00 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 0.00 44 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.10 0.00 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.09 0.00 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 0.00 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.05 0.00 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
TOTAL CALL 38 2,402 +38
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 82 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 37 0 26 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 0.00 36 0 178 0
29JAN26 1.30 P 0.00 0.00 0.00 0.07 0.00 45 0 271 0
29JAN26 1.35 P 0.00 0.00 0.00 0.11 0.00 0 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.16 +0.01 0 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.61 +0.01 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 76 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 36 0 6 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
26FEB26 1.25 P 0.06 0.06 0.06 0.06 0.00 36 20 41 +20
26FEB26 1.30 P 0.00 0.00 0.00 0.09 0.00 36 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.13 0.00 39 0 75 0
26FEB26 1.40 P 0.00 0.00 0.00 0.17 0.00 38 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.21 0.00 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.26 0.00 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 147 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 98 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 71 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.05 0.00 44 0 119 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 -0.01 38 0 27 0
30MAR26 1.25 P 0.00 0.00 0.00 0.09 0.00 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.12 0.00 41 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.15 0.00 39 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.19 +0.01 41 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.22 0.00 34 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.10 -0.01 38 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.13 0.00 39 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.16 0.00 38 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 43 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 0.00 42 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.35 0.00 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.39 0.00 43 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.48 0.00 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.57 0.00 44 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 -0.01 40 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 0.00 41 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.21 0.00 41 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.47 0.00 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.51 0.00 39 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.60 0.00 39 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 0.00 36 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.69 0.00 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.74 0.00 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.78 0.00 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.88 0.00 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.07 0.00 29 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 -0.01 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.26 0.00 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.30 0.00 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.41 0.00 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.57 0.00 39 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 0.00 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.66 0.00 40 0 0 0
TOTAL PUT 20 1,576 +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$ 3.17
29JAN26 1.95 C 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.97 +0.07 0 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.47 +0.07 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.37 +0.07 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.27 +0.07 0 0 22 0
29JAN26 3.00 C 0.17 0.17 0.17 0.17 +0.06 0 4 123 0
29JAN26 3.10 C 0.11 0.11 0.09 0.09 +0.04 26 7 116 -3
29JAN26 3.20 C 0.05 0.05 0.04 0.04 +0.02 30 17 125 +2
29JAN26 3.30 C 0.02 0.02 0.02 0.02 +0.01 36 2 78 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 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 63 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.18 +0.08 73 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.08 +0.07 65 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.38 +0.06 21 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.29 +0.05 24 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.15 +0.03 27 0 107 0
26FEB26 3.20 C 0.13 0.13 0.12 0.10 +0.02 28 12 143 +2
26FEB26 3.30 C 0.07 0.08 0.07 0.07 +0.02 30 6 38 0
26FEB26 3.40 C 0.06 0.06 0.06 0.04 +0.01 29 10 13 +10
26FEB26 3.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 5 0
26FEB26 3.60 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.38 +0.08 47 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.18 +0.07 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.98 +0.07 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.78 +0.07 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.68 +0.07 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.59 +0.07 27 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.49 +0.06 23 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.40 +0.05 23 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.33 +0.05 27 0 147 0
30MAR26 3.00 C 0.23 0.23 0.23 0.26 +0.04 28 1 180 -1
30MAR26 3.10 C 0.00 0.00 0.00 0.21 +0.04 30 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.16 +0.03 30 0 404 0
30MAR26 3.30 C 0.13 0.13 0.13 0.12 +0.02 30 42 245 0
30MAR26 3.40 C 0.00 0.00 0.00 0.08 +0.01 29 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 72 0
30MAR26 3.60 C 0.00 0.00 0.00 0.04 0.00 30 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 3.80 C 0.04 0.04 0.04 0.02 0.00 31 30 30 +30
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.18 +0.07 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.79 +0.08 24 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.60 +0.07 25 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.51 +0.06 25 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.43 +0.06 27 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.36 +0.06 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.30 +0.06 29 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.24 +0.04 29 0 2 0
29APR26 3.20 C 0.20 0.20 0.20 0.19 +0.04 29 2 2 +2
29APR26 3.30 C 0.00 0.00 0.00 0.16 +0.04 31 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.12 +0.03 30 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.10 +0.03 32 0 3 0
29APR26 3.60 C 0.00 0.00 0.00 0.07 +0.02 30 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.40 +0.09 56 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.34 +0.08 42 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.29 +0.08 39 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.24 +0.08 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.19 +0.08 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.91 +0.09 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.80 +0.07 28 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.72 +0.08 33 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.63 +0.08 31 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.54 +0.07 29 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.46 +0.06 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.39 +0.06 29 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.33 +0.06 29 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.28 +0.05 30 0 25 0
29JUN26 3.20 C 0.25 0.25 0.24 0.22 +0.03 29 14 30 +8
29JUN26 3.30 C 0.21 0.21 0.20 0.18 +0.03 29 2 2 +2
29JUN26 3.40 C 0.00 0.00 0.00 0.15 +0.03 30 0 30 0
29JUN26 3.50 C 0.13 0.13 0.13 0.12 +0.03 30 4 3 -1
29JUN26 3.60 C 0.00 0.00 0.00 0.09 +0.02 29 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 +0.02 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.24 +0.07 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.19 +0.07 29 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.00 +0.07 31 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.91 +0.08 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.82 +0.08 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.73 +0.08 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 +0.08 30 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 +0.07 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 +0.07 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 +0.07 30 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.38 +0.05 29 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 +0.04 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 +0.03 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 +0.03 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.19 +0.07 26 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.10 +0.07 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 +0.07 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 +0.07 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 +0.07 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 +0.08 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 +0.07 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 +0.06 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 +0.06 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 +0.05 29 0 4 0
30DEC26 3.20 C 0.36 0.36 0.35 0.33 +0.04 28 16 16 +16
30DEC26 3.30 C 0.32 0.32 0.32 0.29 +0.04 28 1 1 +1
30DEC26 3.40 C 0.00 0.00 0.00 0.26 +0.03 29 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
TOTAL CALL 170 2,918 +68
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 540 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 230 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 92 0
29JAN26 3.10 P 0.00 0.00 0.00 0.03 -0.03 34 0 61 0
29JAN26 3.20 P 0.00 0.00 0.00 0.07 -0.05 31 0 112 0
29JAN26 3.30 P 0.00 0.00 0.00 0.15 -0.06 37 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.24 -0.07 42 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.34 -0.07 54 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.44 -0.07 65 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.54 -0.07 75 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.64 -0.07 85 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.74 -0.06 95 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.84 -0.06 104 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.94 -0.06 112 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 345 0
26FEB26 2.90 P 0.02 0.02 0.02 0.02 -0.01 28 39 74 +22
26FEB26 3.00 P 0.04 0.04 0.04 0.05 -0.01 31 6 65 +6
26FEB26 3.10 P 0.07 0.07 0.07 0.08 -0.03 29 3 51 +3
26FEB26 3.20 P 0.13 0.13 0.13 0.13 -0.04 30 20 86 +20
26FEB26 3.30 P 0.19 0.19 0.19 0.19 -0.06 29 2 2 +2
26FEB26 3.40 P 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.36 -0.06 35 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.45 -0.07 36 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.55 -0.07 42 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.65 -0.06 47 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.74 -0.08 45 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.84 -0.08 49 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.94 -0.08 53 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 -0.02 25 0 357 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 -0.02 29 0 68 0
30MAR26 3.00 P 0.08 0.08 0.08 0.08 -0.03 29 3 151 -1
30MAR26 3.10 P 0.12 0.12 0.12 0.12 -0.04 29 1 100 0
30MAR26 3.20 P 0.17 0.17 0.17 0.16 -0.06 27 20 21 +20
30MAR26 3.30 P 0.00 0.00 0.00 0.23 -0.06 30 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.38 -0.07 31 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.47 -0.06 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.56 -0.07 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.65 -0.07 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.75 -0.07 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.85 -0.07 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 -0.07 45 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 0.00 42 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 11 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 -0.02 28 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.41 -0.05 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.49 -0.05 33 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.58 -0.05 34 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.67 -0.06 36 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.76 -0.07 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.86 -0.07 39 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 28 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 28 0 16 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 -0.01 27 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 -0.01 28 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 -0.02 28 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 12 0
29JUN26 3.10 P 0.21 0.21 0.21 0.22 -0.03 28 3 3 +3
29JUN26 3.20 P 0.00 0.00 0.00 0.27 -0.05 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.41 -0.06 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 -0.06 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.57 -0.06 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.65 -0.07 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.74 -0.07 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.83 -0.07 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 -0.07 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.01 -0.07 31 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 29 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 -0.02 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 -0.02 28 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 -0.03 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 15 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 -0.03 28 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
29SEP26 3.30 P 0.38 0.38 0.38 0.38 -0.05 27 1 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 -0.05 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 -0.05 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 -0.06 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 -0.06 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 -0.06 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 -0.06 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 -0.06 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 -0.02 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30DEC26 3.20 P 0.36 0.36 0.34 0.36 -0.04 27 6 3 +3
30DEC26 3.30 P 0.00 0.00 0.00 0.41 -0.05 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 -0.02 30 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 -0.04 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 -0.06 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 -0.05 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 -0.05 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 -0.06 29 0 0 0
TOTAL PUT 104 3,633 +78
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$ 35.42
29JAN26 18.00 C 0.00 0.00 0.00 17.43 -1.10 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 16.93 -1.10 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 16.43 -1.10 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 15.93 -1.10 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.68 -0.85 265 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.43 -1.16 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.72 -0.81 235 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.43 -1.10 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.67 -1.22 190 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.43 -1.11 0 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 9.43 -1.28 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.44 -1.10 75 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 7.44 -1.10 65 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.63 -1.14 107 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 5.44 -1.29 46 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.45 -1.10 45 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 3.52 -1.16 51 0 38 0
29JAN26 33.00 C 0.00 0.00 0.00 2.66 -1.06 53 0 36 0
29JAN26 34.00 C 0.00 0.00 0.00 1.74 -0.99 43 0 20 0
29JAN26 35.00 C 0.00 0.00 0.00 1.11 -0.77 44 0 131 0
29JAN26 36.00 C 0.99 0.99 0.62 0.68 -0.57 47 66 256 +50
29JAN26 37.00 C 0.50 0.50 0.34 0.34 -0.43 45 30 202 +21
29JAN26 38.00 C 0.29 0.29 0.18 0.17 -0.30 46 4 135 -1
29JAN26 39.00 C 0.17 0.17 0.12 0.08 -0.17 47 2 69 +2
29JAN26 40.00 C 0.09 0.09 0.09 0.03 -0.09 46 2 47 -1
29JAN26 41.00 C 0.05 0.05 0.05 0.01 -0.05 46 2 29 -2
29JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 32 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 15.68 -0.92 114 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.48 -1.11 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.72 -0.86 101 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.48 -1.44 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.67 -1.22 80 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.49 -1.10 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.50 -1.21 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.51 -1.22 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.46 -1.18 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.64 -1.13 44 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.67 -1.19 40 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 4.77 -1.23 39 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.09 -0.90 43 0 115 0
26FEB26 33.00 C 3.40 3.40 3.40 3.33 -0.86 42 1 115 +1
26FEB26 34.00 C 0.00 0.00 0.00 2.55 -1.02 39 0 50 0
26FEB26 35.00 C 2.02 2.02 2.02 2.02 -0.71 40 1 47 +1
26FEB26 36.00 C 1.80 1.80 1.77 1.48 -0.76 38 5 35 0
26FEB26 37.00 C 1.50 1.50 1.42 1.13 -0.64 39 2 39 +2
26FEB26 38.00 C 0.92 0.92 0.92 0.86 -0.53 40 1 72 +1
26FEB26 39.00 C 0.75 0.75 0.73 0.61 -0.46 40 5 26 0
26FEB26 40.00 C 0.00 0.00 0.00 0.43 -0.37 40 0 14 0
26FEB26 41.00 C 0.00 0.00 0.00 0.29 -0.29 40 0 21 0
26FEB26 42.00 C 0.41 0.41 0.38 0.20 -0.22 40 16 32 +16
26FEB26 43.00 C 0.30 0.30 0.30 0.13 -0.17 40 1 31 0
26FEB26 44.00 C 0.23 0.23 0.23 0.09 -0.12 40 1 35 0
26FEB26 45.00 C 0.00 0.00 0.00 0.06 -0.09 40 0 2 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
30MAR26 8.75 C 0.00 0.00 0.00 26.72 -1.10 109 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.57 -1.19 161 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.56 -0.79 197 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.97 -1.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.72 -1.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.47 -1.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.98 -1.27 96 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.48 -1.16 83 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.98 -1.25 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.48 -1.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.12 -1.10 130 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.49 -1.30 65 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.99 -1.24 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.62 -1.25 115 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.00 -1.14 69 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.75 -0.85 123 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.00 -1.35 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.62 -1.11 99 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.01 -1.30 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.51 -1.34 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.01 -1.10 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.52 -1.40 55 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.02 -1.10 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.52 -1.10 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.18 -1.08 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.68 -1.05 78 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.53 -1.25 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.86 -0.72 78 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.54 -1.38 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 11.67 -1.22 54 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.85 -1.04 60 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.63 -1.08 40 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 8.87 -1.23 50 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.02 -1.14 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.88 -1.10 39 0 19 0
30MAR26 30.00 C 7.47 7.47 6.17 6.37 -0.58 48 9 15 -7
30MAR26 31.00 C 0.00 0.00 0.00 5.59 -0.90 47 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.58 -0.86 41 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.02 -0.74 43 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 3.40 -0.74 42 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 2.93 -0.70 43 1 30 0
30MAR26 36.00 C 0.00 0.00 0.00 2.48 -0.65 43 0 295 0
30MAR26 37.00 C 0.00 0.00 0.00 2.10 -0.59 44 1 48 0
30MAR26 38.00 C 0.00 0.00 0.00 1.78 -0.53 44 0 30 0
30MAR26 39.00 C 0.00 0.00 0.00 1.47 -0.49 44 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.20 -0.43 44 0 0 0
30MAR26 41.00 C 1.13 1.13 1.13 0.97 -0.38 44 5 21 0
30MAR26 42.00 C 0.00 0.00 0.00 0.79 -0.32 44 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 0.63 -0.28 44 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 0.50 -0.24 44 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 0.40 -0.18 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.32 - 44 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 11.67 -1.48 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.85 -1.04 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.72 -1.33 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.87 -1.40 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.02 -1.25 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.15 -0.94 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.58 -1.17 43 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 5.99 -0.93 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.33 -0.58 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.49 -0.78 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.03 -0.65 43 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 3.53 -0.72 44 0 35 0
29APR26 36.00 C 0.00 0.00 0.00 3.08 -0.67 44 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 2.70 -0.61 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.36 -0.56 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.05 -0.52 45 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 1.75 -0.48 45 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.49 -0.43 45 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.27 -0.38 45 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.07 -0.35 44 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.88 -0.33 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.74 -0.29 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.62 - 44 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 25.76 -1.27 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.56 -1.16 107 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.02 -1.38 69 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.52 -1.30 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.03 -1.37 67 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.53 -1.34 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.12 -1.31 95 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.58 -1.21 82 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.05 -1.36 60 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.62 -1.25 83 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.00 -1.30 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.90 -0.76 102 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.00 -1.47 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.62 -1.31 68 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.08 -1.41 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.58 -1.27 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.02 -1.37 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.54 -1.48 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.14 -1.35 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.52 -1.10 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.28 -1.08 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.96 -0.77 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.70 -1.08 50 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.86 -1.05 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.82 -1.10 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.84 -1.31 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.02 -1.03 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.08 -0.97 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.18 -1.34 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.55 -0.96 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.65 -1.26 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.87 -1.09 44 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.15 -1.20 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.84 -0.92 48 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.21 -0.57 47 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.71 -0.75 47 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.21 -0.78 47 0 34 0
29JUN26 36.00 C 0.00 0.00 0.00 3.75 -0.69 47 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.35 -0.67 46 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 2.96 -0.67 46 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.64 -0.60 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.33 -0.57 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.06 -0.52 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.82 -0.47 46 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.59 -0.46 46 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.41 -0.41 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.24 -0.33 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.05 - 45 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 18.06 -1.36 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.55 -1.47 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.18 -1.31 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.67 -1.33 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.28 -1.08 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.96 -0.91 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.70 -1.25 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.87 -1.13 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.97 -1.23 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.11 -1.24 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.28 -1.11 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.38 -1.13 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.75 -0.94 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.92 -1.09 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.20 -0.97 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.61 -0.92 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.86 -1.21 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.60 -0.81 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.95 -0.90 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.56 -0.77 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.11 -0.76 47 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.70 -0.71 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.32 -0.69 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.96 -0.66 47 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.62 -0.65 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.33 -0.60 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.06 -0.55 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.79 -0.55 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.55 -0.52 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 -0.52 46 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.08 -0.44 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.89 - 46 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 14.12 -0.95 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.25 -1.04 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.43 -1.02 49 0 0 0
30DEC26 25.00 C 11.65 11.65 11.65 11.28 -1.29 42 4 5 +4
30DEC26 26.00 C 0.00 0.00 0.00 10.90 -0.97 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.21 -1.01 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.59 -0.95 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.01 -0.88 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.36 -0.92 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.89 -0.82 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.39 -0.71 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.84 -0.74 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.44 -0.67 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.87 -0.77 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.48 -0.65 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.22 -0.55 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.81 -0.61 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.52 -0.58 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.24 -0.53 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.99 -0.58 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.73 -0.57 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.48 -0.58 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.13 -0.68 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.93 -0.62 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.74 - 46 0 0 -
TOTAL CALL 159 3,180 +87
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 190 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 182 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 99 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 145 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 92 0
29JAN26 32.00 P 0.08 0.08 0.08 0.06 +0.03 47 10 90 -5
29JAN26 33.00 P 0.12 0.15 0.12 0.15 +0.07 46 5 103 -1
29JAN26 34.00 P 0.28 0.35 0.24 0.34 +0.15 45 24 77 0
29JAN26 35.00 P 0.55 0.60 0.55 0.72 +0.31 47 3 62 0
29JAN26 36.00 P 0.81 0.81 0.81 1.24 +0.47 47 1 34 0
29JAN26 37.00 P 0.00 0.00 0.00 1.97 +0.68 50 0 3 0
29JAN26 38.00 P 0.00 0.00 0.00 2.78 +0.81 50 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.69 +0.99 53 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.73 +1.15 67 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.67 +1.15 69 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.58 +1.09 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.61 +1.13 73 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.73 +1.23 104 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.58 +0.86 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.58 - 0 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 40 0 12 0
26FEB26 28.00 P 0.10 0.10 0.10 0.05 +0.01 41 1 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 91 0
26FEB26 30.00 P 0.23 0.23 0.23 0.16 +0.03 39 1 152 -1
26FEB26 31.00 P 0.00 0.00 0.00 0.29 +0.06 40 0 200 0
26FEB26 32.00 P 0.45 0.45 0.45 0.48 +0.10 40 1 205 +1
26FEB26 33.00 P 0.70 0.70 0.70 0.74 +0.16 40 1 115 -1
26FEB26 34.00 P 1.00 1.00 1.00 1.10 +0.26 40 1 61 +1
26FEB26 35.00 P 0.00 0.00 0.00 1.54 +0.33 40 0 15 0
26FEB26 36.00 P 1.98 1.98 1.98 2.08 +0.41 41 1 43 +1
26FEB26 37.00 P 0.00 0.00 0.00 2.71 +0.51 41 0 67 0
26FEB26 38.00 P 0.00 0.00 0.00 3.42 +0.59 42 0 32 0
26FEB26 39.00 P 0.00 0.00 0.00 4.21 +0.71 43 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 5.06 +0.94 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.96 +0.90 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.90 +0.93 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.87 +0.98 52 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.73 +1.23 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.77 +1.05 55 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.90 - 66 0 0 -
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 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 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.01 0.00 44 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 +0.03 44 0 34 0
30MAR26 27.00 P 0.22 0.22 0.22 0.19 +0.04 44 1 5 -1
30MAR26 28.00 P 0.00 0.00 0.00 0.29 +0.06 44 0 26 0
30MAR26 29.00 P 0.40 0.40 0.40 0.43 +0.09 44 2 102 -2
30MAR26 30.00 P 0.00 0.00 0.00 0.61 +0.11 44 0 39 0
30MAR26 31.00 P 0.80 0.80 0.79 0.82 +0.14 43 4 573 +2
30MAR26 32.00 P 1.06 1.06 1.02 1.12 +0.20 43 2 50 0
30MAR26 33.00 P 0.00 0.00 0.00 1.46 +0.24 43 0 18 0
30MAR26 34.00 P 1.66 1.76 1.66 1.90 +0.33 44 17 50 +15
30MAR26 35.00 P 2.12 2.12 2.12 2.37 +0.37 44 1 28 +1
30MAR26 36.00 P 3.01 3.01 3.01 2.91 +0.42 44 4 13 -4
30MAR26 37.00 P 0.00 0.00 0.00 3.53 +0.51 44 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 4.23 +0.58 45 0 47 0
30MAR26 39.00 P 0.00 0.00 0.00 4.73 +0.41 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.40 +0.37 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.54 +0.77 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.99 +0.50 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.05 +0.76 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.18 +1.17 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.95 +0.92 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.90 - 49 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.27 +0.05 44 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.39 +0.07 44 0 1 0
29APR26 28.00 P 0.48 0.48 0.48 0.54 +0.09 44 1 5 +1
29APR26 29.00 P 0.00 0.00 0.00 0.72 +0.11 44 0 16 0
29APR26 30.00 P 0.00 0.00 0.00 0.95 +0.15 44 0 5 0
29APR26 31.00 P 1.03 1.18 1.03 1.22 +0.21 44 4 21 +4
29APR26 32.00 P 0.00 0.00 0.00 1.55 +0.24 43 0 1 0
29APR26 33.00 P 0.00 0.00 0.00 1.94 +0.28 44 0 18 0
29APR26 34.00 P 0.00 0.00 0.00 2.37 +0.32 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.87 +0.37 44 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 3.44 +0.43 44 0 15 0
29APR26 37.00 P 0.00 0.00 0.00 4.04 +0.50 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.69 +0.51 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.40 +0.59 45 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 5.95 +0.42 43 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 6.98 +0.75 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.79 +0.88 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.62 +0.92 48 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.18 +0.62 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.38 +0.99 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.30 - 51 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 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 68 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 63 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 56 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.38 +0.05 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.49 +0.04 45 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 +0.07 45 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.88 +0.12 45 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.12 +0.12 45 0 1 0
29JUN26 28.00 P 1.26 1.26 1.26 1.36 +0.10 45 1 25 +1
29JUN26 29.00 P 0.00 0.00 0.00 1.68 +0.19 45 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 2.02 +0.19 44 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 2.43 +0.25 44 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.86 +0.27 44 0 15 0
29JUN26 33.00 P 3.20 3.20 3.20 3.34 +0.32 44 1 1 +1
29JUN26 34.00 P 0.00 0.00 0.00 3.85 +0.34 44 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 4.41 +0.40 44 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.99 +0.42 44 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.65 +0.47 44 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 6.38 +0.55 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.11 +0.58 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.92 +0.66 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.56 +0.57 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.51 +0.76 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.15 +0.59 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.98 +0.72 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.92 +0.76 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.75 - 45 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.01 46 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 +0.04 46 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 +0.04 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.05 46 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 +0.06 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 +0.12 46 0 6 0
29SEP26 25.00 P 1.14 1.14 1.14 1.22 +0.13 46 1 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.46 +0.13 45 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.80 +0.19 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.09 +0.18 45 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.44 +0.18 45 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.86 +0.24 45 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.28 +0.24 45 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.76 +0.30 44 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.25 +0.31 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.77 +0.33 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.34 +0.39 44 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.93 +0.40 44 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.61 +0.48 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.39 +0.63 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.00 +0.56 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.71 +0.58 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.39 +0.50 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.14 +0.56 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.03 +0.69 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.69 +0.52 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.48 +0.51 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.42 - 45 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.98 +0.07 46 0 3 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 +0.10 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 +0.10 46 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.68 +0.08 45 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.03 +0.15 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.36 +0.16 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.73 +0.19 45 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.13 +0.20 45 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.56 +0.21 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.06 +0.27 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.55 +0.29 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.96 +0.26 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.63 +0.34 45 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 6.41 +0.60 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.84 +0.44 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.48 +0.45 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.13 +0.44 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.71 +0.35 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.48 +0.43 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.21 +0.49 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.87 +0.42 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.63 +0.44 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.41 +0.46 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.20 +0.48 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.08 - 46 0 0 -
TOTAL PUT 88 3,805 +13
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$ 79.00
23JAN26 50.00 C 0.00 0.00 0.00 29.06 -0.15 390 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 26.63 -0.08 398 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 24.09 -0.12 337 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 21.64 -0.07 324 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 19.10 -0.11 270 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 16.61 -0.10 239 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 14.12 -0.09 208 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 11.63 -0.11 177 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 9.14 -0.07 145 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 6.66 -0.06 114 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 4.19 -0.04 82 0 2 0
23JAN26 77.50 C 2.00 2.00 1.60 1.80 -0.02 51 10 12 +2
23JAN26 80.00 C 0.15 0.15 0.13 0.04 -0.05 19 16 294 -15
23JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.06 43 0 476 0
23JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.06 61 0 40 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.05 81 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.04 101 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.03 119 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.02 137 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 153 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.06 -0.17 137 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.63 -0.10 145 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.09 -0.15 120 0 1 0
29JAN26 57.50 C 22.00 22.00 22.00 21.64 -0.10 118 2 2 +2
29JAN26 60.00 C 18.90 19.05 18.90 19.10 -0.14 96 2 30 0
29JAN26 62.50 C 0.00 0.00 0.00 16.61 -0.13 85 0 0 0
29JAN26 65.00 C 14.00 14.10 14.00 14.12 -0.12 74 2 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.63 -0.11 63 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.14 -0.11 51 0 700 0
29JAN26 72.50 C 0.00 0.00 0.00 6.66 -0.09 40 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 4.19 -0.09 29 0 321 0
29JAN26 77.50 C 1.99 1.99 1.48 1.80 -0.14 18 44 668 +4
29JAN26 80.00 C 0.45 0.45 0.24 0.26 -0.04 14 970 7,142 +280
29JAN26 82.50 C 0.07 0.07 0.04 0.06 -0.02 20 63 2,392 -23
29JAN26 85.00 C 0.01 0.01 0.01 0.02 -0.05 25 37 4,618 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.05 30 0 2,645 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.04 38 10 2,190 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 29.06 -0.18 126 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 26.63 -0.11 135 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 24.09 -0.15 111 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 21.64 -0.10 109 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 19.10 -0.14 89 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 16.61 -0.14 79 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 14.12 -0.13 69 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 11.63 -0.12 58 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 9.14 -0.11 48 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 6.66 -0.10 37 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 4.19 -0.11 27 0 0 0
30JAN26 77.50 C 1.76 1.76 1.76 1.80 -0.14 17 30 105 0
30JAN26 80.00 C 0.48 0.51 0.27 0.30 -0.05 14 85 172 +8
30JAN26 82.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 138 0
30JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.05 23 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.27 -0.07 75 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.78 -0.07 68 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.29 -0.07 61 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.80 -0.07 55 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.30 -0.07 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.82 -0.06 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.18 -0.21 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.69 -0.21 16 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.21 -0.22 17 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 6.75 -0.24 15 0 115 0
26FEB26 75.00 C 0.00 0.00 0.00 4.33 -0.18 12 0 86 0
26FEB26 77.50 C 2.30 2.30 2.18 2.32 -0.17 13 7 178 +1
26FEB26 80.00 C 1.20 1.24 0.88 0.92 -0.09 12 1,278 1,104 -334
26FEB26 82.50 C 0.47 0.49 0.33 0.37 -0.12 14 426 2,266 -1
26FEB26 85.00 C 0.23 0.23 0.16 0.17 -0.12 16 63 2,185 +28
26FEB26 87.50 C 0.12 0.12 0.11 0.08 -0.11 18 62 3,407 +10
26FEB26 90.00 C 0.07 0.07 0.07 0.04 -0.10 20 12 882 +10
26FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.08 22 0 1,476 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 -0.08 24 0 520 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.08 25 0 668 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.07 28 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.06 31 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 30.45 +0.13 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.46 +0.12 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.97 +0.12 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.34 -0.10 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.86 -0.01 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.53 +0.16 38 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 17.03 +0.12 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.35 -0.21 15 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.88 -0.20 16 0 0 0
30MAR26 70.00 C 8.30 8.30 8.30 9.43 -0.20 15 3 6 +1
30MAR26 72.50 C 0.00 0.00 0.00 7.13 -0.12 16 0 20 0
30MAR26 75.00 C 5.00 5.00 4.80 4.80 -0.26 13 29 193 +29
30MAR26 77.50 C 2.97 2.97 2.83 3.10 0.00 14 3 354 +2
30MAR26 80.00 C 1.90 1.98 1.59 1.66 -0.07 14 10 3,409 -2
30MAR26 82.50 C 1.05 1.08 0.85 0.90 -0.15 15 306 2,224 +77
30MAR26 85.00 C 0.66 0.66 0.51 0.54 -0.12 16 189 2,337 -163
30MAR26 87.50 C 0.42 0.42 0.35 0.31 -0.13 17 161 3,368 +1
30MAR26 90.00 C 0.00 0.00 0.00 0.19 -0.12 19 0 4,573 0
30MAR26 92.50 C 0.00 0.00 0.00 0.12 -0.10 20 0 7,721 0
30MAR26 95.00 C 0.00 0.00 0.00 0.08 -0.09 21 0 531 0
30MAR26 97.50 C 0.00 0.00 0.00 0.06 -0.08 23 0 562 0
30MAR26 100.00 C 0.00 0.00 0.00 0.04 -0.07 24 0 976 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 -0.07 25 0 818 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.06 26 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.06 25 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.04 29 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 29.63 +0.04 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.17 +0.06 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.68 +0.24 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.20 +0.33 37 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.72 +0.35 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.10 +0.19 25 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.52 -0.04 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.07 -0.19 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.68 -0.17 15 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.51 -0.04 16 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 5.31 -0.12 14 0 150 0
29APR26 77.50 C 0.00 0.00 0.00 3.53 -0.04 14 0 81 0
29APR26 80.00 C 2.52 2.52 2.08 2.18 -0.05 14 24 641 +4
29APR26 82.50 C 1.60 1.60 1.30 1.33 -0.09 15 40 487 -7
29APR26 85.00 C 0.90 0.90 0.83 0.86 -0.06 16 7 882 0
29APR26 87.50 C 0.58 0.58 0.58 0.55 -0.08 17 52 256 +26
29APR26 90.00 C 0.00 0.00 0.00 0.36 -0.08 18 0 613 0
29APR26 92.50 C 0.00 0.00 0.00 0.24 -0.07 19 0 144 0
29APR26 95.00 C 0.00 0.00 0.00 0.17 -0.05 20 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.12 -0.04 21 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 465 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.84 +0.25 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.37 +0.26 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.90 +0.46 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.35 +0.40 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.90 +0.43 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.48 +0.48 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.88 +0.31 21 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.27 -0.18 14 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.89 -0.16 14 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 7.64 -0.14 14 0 31 0
29JUN26 75.00 C 5.56 5.58 5.56 5.75 +0.01 15 2 33 +2
29JUN26 77.50 C 3.90 3.90 3.90 3.95 -0.08 14 2 90 +2
29JUN26 80.00 C 2.66 2.66 2.66 2.52 -0.21 13 3 757 0
29JUN26 82.50 C 1.82 1.87 1.80 1.65 -0.11 14 9 1,180 +5
29JUN26 85.00 C 1.54 1.54 1.26 1.07 -0.02 15 214 2,071 +134
29JUN26 87.50 C 1.02 1.02 1.02 0.71 +0.04 16 10 1,255 0
29JUN26 90.00 C 0.70 0.70 0.70 0.47 +0.03 16 1 1,615 0
29JUN26 92.50 C 0.00 0.00 0.00 0.32 +0.01 17 0 1,679 0
29JUN26 95.00 C 0.46 0.46 0.45 0.22 0.00 18 300 1,907 +300
29JUN26 97.50 C 0.00 0.00 0.00 0.16 0.00 18 0 205 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 1,062 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 29.84 +0.25 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.37 +0.26 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.90 +0.46 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.42 +0.47 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.95 +0.48 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.48 +0.48 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.88 +0.31 19 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.27 -0.19 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.95 -0.19 13 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.86 -0.17 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.96 -0.26 14 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 4.52 -0.27 15 0 30 0
29SEP26 80.00 C 3.24 3.25 3.24 3.44 -0.12 16 72 156 +60
29SEP26 82.50 C 2.37 2.37 2.37 2.70 -0.08 17 5 259 0
29SEP26 85.00 C 1.80 1.80 1.80 2.15 -0.06 18 6 728 0
29SEP26 87.50 C 1.46 1.46 1.44 1.74 -0.03 18 33 644 +33
29SEP26 90.00 C 0.00 0.00 0.00 1.42 -0.03 19 0 1,991 0
29SEP26 92.50 C 0.00 0.00 0.00 1.21 -0.01 20 0 77 0
29SEP26 95.00 C 0.00 0.00 0.00 1.02 0.00 21 0 1,145 0
29SEP26 97.50 C 0.00 0.00 0.00 0.90 +0.01 22 0 29 0
29SEP26 100.00 C 0.00 0.00 0.00 0.78 +0.02 23 0 191 0
29SEP26 102.50 C 0.00 0.00 0.00 0.70 +0.02 24 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.64 +0.03 25 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.57 +0.02 26 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.53 +0.03 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.50 +0.03 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.47 +0.03 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.42 +0.04 30 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 29.84 +0.05 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.37 +0.06 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.90 +0.06 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.42 +0.06 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.95 +0.07 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.48 +0.37 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.88 +0.31 17 0 5 0
30DEC26 67.50 C 0.00 0.00 0.00 12.32 -0.15 13 0 0 0
30DEC26 70.00 C 10.50 10.50 10.50 10.07 -0.33 13 2 38 +2
30DEC26 72.50 C 0.00 0.00 0.00 8.07 -0.07 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.21 -0.05 13 0 35 0
30DEC26 77.50 C 4.60 4.60 4.60 4.89 -0.23 14 4 241 +4
30DEC26 80.00 C 3.65 3.65 3.45 3.85 -0.12 15 3 676 +1
30DEC26 82.50 C 2.95 2.95 2.63 3.13 -0.07 15 3 487 +3
30DEC26 85.00 C 0.00 0.00 0.00 2.57 -0.14 16 0 641 0
30DEC26 87.50 C 1.91 1.91 1.91 2.13 -0.21 17 1 304 +1
30DEC26 90.00 C 1.58 1.58 1.41 1.81 -0.26 18 81 522 +81
30DEC26 92.50 C 1.33 1.33 1.33 1.54 -0.30 19 1 160 +1
30DEC26 95.00 C 1.02 1.02 1.01 1.35 -0.32 19 85 251 +85
30DEC26 97.50 C 0.00 0.00 0.00 1.17 -0.38 20 0 11 0
30DEC26 100.00 C 0.83 0.83 0.79 1.05 -0.38 21 11 55 +11
30DEC26 102.50 C 0.00 0.00 0.00 0.94 -0.41 22 0 101 0
30DEC26 105.00 C 0.00 0.00 0.00 0.85 -0.44 22 0 69 0
30DEC26 107.50 C 0.00 0.00 0.00 0.79 -0.45 23 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.75 -0.45 24 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.69 -0.47 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.63 -0.50 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.60 -0.52 26 0 7 0
TOTAL CALL 4,791 99,969 +665
23JAN26 50.00 P 0.00 0.00 0.00 0.05 +0.04 385 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 357 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.07 +0.06 327 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 298 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.09 +0.08 268 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.10 +0.09 237 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.11 +0.10 207 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.12 +0.11 175 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.13 +0.12 144 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.15 +0.14 113 0 0 0
23JAN26 75.00 P 0.02 0.02 0.02 0.18 +0.16 82 5 5 +5
23JAN26 77.50 P 0.04 0.04 0.04 0.29 +0.19 51 19 83 -19
23JAN26 80.00 P 0.66 1.14 0.66 1.05 +0.13 20 77 393 -61
23JAN26 82.50 P 0.00 0.00 0.00 3.52 +0.01 44 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 6.14 +0.10 98 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 8.64 +0.29 126 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 11.11 -0.01 145 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 13.59 -0.04 164 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 16.06 +0.10 175 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 18.79 +0.10 256 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 21.09 -0.10 228 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 23.58 +0.14 243 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 26.09 +0.15 266 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 28.60 -0.05 289 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 31.12 -0.07 316 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.05 +0.04 145 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 135 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.07 +0.06 123 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 113 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.09 +0.08 101 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.10 +0.09 89 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.11 +0.10 78 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.12 +0.11 66 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.13 +0.12 54 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.15 +0.14 43 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.18 +0.14 31 0 411 0
29JAN26 77.50 P 0.13 0.14 0.11 0.29 +0.09 19 16 980 -6
29JAN26 80.00 P 1.08 1.33 0.85 1.25 +0.17 15 308 4,672 -138
29JAN26 82.50 P 3.51 3.76 3.15 3.60 +0.09 24 544 2,630 -324
29JAN26 85.00 P 0.00 0.00 0.00 6.14 +0.10 38 0 1,497 0
29JAN26 87.50 P 0.00 0.00 0.00 8.64 +0.09 49 0 208 0
29JAN26 90.00 P 0.00 0.00 0.00 11.11 -0.02 57 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 13.59 -0.04 64 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 16.09 +0.03 73 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.79 +0.10 98 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 21.10 -0.09 90 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.59 -0.04 97 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.09 +0.03 104 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.60 -0.05 113 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.12 -0.07 122 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.59 +0.03 125 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.09 -0.04 131 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.62 +0.06 143 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.08 -0.05 141 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.05 +0.04 136 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 126 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.07 +0.06 115 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 105 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.09 +0.08 94 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.10 +0.09 84 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.11 +0.10 73 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.12 +0.11 62 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.13 +0.12 51 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.15 +0.14 40 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.18 +0.13 29 0 0 0
30JAN26 77.50 P 0.17 0.17 0.17 0.29 +0.06 18 2 70 +2
30JAN26 80.00 P 1.10 1.30 1.07 1.30 +0.15 15 71 73 +1
30JAN26 82.50 P 0.00 0.00 0.00 3.60 +0.09 22 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 6.14 +0.10 36 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 8.64 +0.09 46 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 11.11 -0.02 53 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 13.59 -0.04 60 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 16.10 -0.14 70 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 18.79 +0.05 92 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 21.10 -0.14 85 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 23.59 -0.15 91 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 26.09 -0.14 98 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 28.60 -0.13 106 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 31.12 -0.11 115 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 +0.04 65 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 +0.05 60 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.07 +0.06 55 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.08 +0.07 50 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.09 +0.08 45 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.10 +0.09 40 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.11 +0.10 35 0 60 0
26FEB26 67.50 P 0.00 0.00 0.00 0.12 +0.11 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.13 +0.10 24 0 221 0
26FEB26 72.50 P 0.00 0.00 0.00 0.15 +0.07 19 0 123 0
26FEB26 75.00 P 0.23 0.23 0.19 0.19 -0.04 14 201 412 -170
26FEB26 77.50 P 0.62 0.62 0.47 0.64 -0.01 13 484 1,792 +110
26FEB26 80.00 P 1.46 1.80 1.44 1.75 +0.10 13 323 4,521 +75
26FEB26 82.50 P 3.14 3.81 3.14 3.69 -0.04 14 22 3,516 +2
26FEB26 85.00 P 6.20 6.20 6.20 6.14 +0.02 19 8 1,448 0
26FEB26 87.50 P 0.00 0.00 0.00 8.64 +0.03 24 2 766 0
26FEB26 90.00 P 0.00 0.00 0.00 11.11 -0.02 28 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 13.59 -0.04 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.10 -0.14 37 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.79 +0.05 47 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.10 -0.14 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.59 -0.15 48 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.09 -0.14 51 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.60 -0.13 55 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.12 -0.11 60 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.59 +0.02 61 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.09 -0.04 64 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.62 +0.05 69 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.08 -0.05 70 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 +0.04 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 +0.05 44 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.06 40 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 +0.07 37 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 +0.08 33 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 +0.09 29 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 +0.10 25 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 +0.11 22 0 386 0
30MAR26 70.00 P 0.08 0.08 0.08 0.13 +0.08 18 100 511 +19
30MAR26 72.50 P 0.17 0.17 0.17 0.19 +0.03 15 5 508 +5
30MAR26 75.00 P 0.38 0.42 0.38 0.48 +0.01 14 66 2,609 +45
30MAR26 77.50 P 0.96 1.10 0.90 1.11 +0.01 14 392 4,626 +218
30MAR26 80.00 P 1.95 2.36 1.95 2.22 -0.03 13 34 4,253 +31
30MAR26 82.50 P 3.90 3.98 3.90 4.04 -0.03 14 20 4,375 +10
30MAR26 85.00 P 5.76 5.76 5.76 6.22 +0.10 16 2 3,755 0
30MAR26 87.50 P 0.00 0.00 0.00 8.64 -0.08 19 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 11.11 -0.08 22 0 1,773 0
30MAR26 92.50 P 0.00 0.00 0.00 13.59 -0.04 25 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.10 -0.14 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.79 +0.05 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.10 -0.14 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.61 -0.13 38 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.09 -0.14 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.60 -0.13 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.12 -0.11 46 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.59 -0.05 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.09 -0.05 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.62 -0.02 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.10 -0.04 55 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 +0.05 36 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.07 +0.06 33 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.07 30 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.09 +0.08 27 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.10 +0.09 24 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 0.11 +0.10 21 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.12 +0.09 18 0 200 0
29APR26 70.00 P 0.00 0.00 0.00 0.14 +0.03 15 0 525 0
29APR26 72.50 P 0.30 0.30 0.29 0.33 +0.03 15 4 140 +4
29APR26 75.00 P 0.65 0.68 0.63 0.72 +0.04 14 45 810 +2
29APR26 77.50 P 1.39 1.40 1.36 1.41 +0.05 14 90 3,172 +30
29APR26 80.00 P 2.38 2.61 2.38 2.50 -0.07 13 22 718 +20
29APR26 82.50 P 4.20 4.25 4.20 4.30 +0.05 15 40 449 +30
29APR26 85.00 P 0.00 0.00 0.00 6.38 +0.11 16 0 180 0
29APR26 87.50 P 0.00 0.00 0.00 8.64 -0.08 17 2 7 +2
29APR26 90.00 P 0.00 0.00 0.00 11.11 -0.08 19 0 389 0
29APR26 92.50 P 0.00 0.00 0.00 13.59 -0.04 22 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.10 -0.17 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.79 -0.06 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.10 -0.32 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.61 -0.34 33 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.10 -0.35 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.60 -0.36 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.12 -0.33 40 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.59 -0.36 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.06 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.08 19 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 +0.08 17 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.06 14 0 423 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 +0.07 14 0 507 0
29JUN26 70.00 P 0.00 0.00 0.00 0.50 +0.09 14 0 882 0
29JUN26 72.50 P 0.83 0.83 0.81 0.98 +0.11 13 4 1,474 +4
29JUN26 75.00 P 1.59 1.59 1.59 1.74 +0.09 13 56 1,729 -56
29JUN26 77.50 P 2.55 2.69 2.45 2.83 +0.05 13 228 1,835 +5
29JUN26 80.00 P 4.10 4.14 3.98 4.27 +0.03 12 240 2,657 +238
29JUN26 82.50 P 5.80 6.11 5.77 6.14 +0.13 13 38 2,318 +3
29JUN26 85.00 P 0.00 0.00 0.00 8.46 +0.31 15 0 1,378 0
29JUN26 87.50 P 0.00 0.00 0.00 10.71 +0.24 15 0 1,950 0
29JUN26 90.00 P 0.00 0.00 0.00 13.04 +0.27 16 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 14.99 +0.04 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.56 +0.52 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 19.66 -0.31 0 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 22.14 -0.24 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.40 +1.23 26 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 26.95 -0.31 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.26 -0.46 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 31.71 -0.44 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.17 -0.47 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.65 -0.46 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.11 -0.47 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.71 -0.33 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.04 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.05 21 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.06 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.07 18 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.08 16 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.07 14 0 42 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 +0.02 12 0 125 0
29SEP26 67.50 P 0.00 0.00 0.00 0.40 +0.04 13 0 78 0
29SEP26 70.00 P 1.10 1.13 1.10 0.88 +0.06 14 22 536 0
29SEP26 72.50 P 1.91 1.91 1.89 1.65 +0.07 14 66 767 -16
29SEP26 75.00 P 3.15 3.15 2.82 2.74 +0.09 15 43 1,814 +9
29SEP26 77.50 P 4.34 4.42 4.31 4.12 +0.09 16 64 1,309 +2
29SEP26 80.00 P 0.00 0.00 0.00 5.76 +0.10 17 0 1,710 0
29SEP26 82.50 P 0.00 0.00 0.00 7.68 +0.41 18 0 1,070 0
29SEP26 85.00 P 9.79 9.79 9.79 9.76 +0.16 19 760 583 -603
29SEP26 87.50 P 0.00 0.00 0.00 11.61 +0.18 19 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 13.82 -0.22 20 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 16.59 +0.20 24 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 18.92 +0.15 25 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 21.41 +0.21 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.50 -0.15 26 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 25.98 -0.14 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.35 -0.26 28 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.84 -0.27 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.31 -0.27 32 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.59 -0.41 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.01 -0.43 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.44 -0.35 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.86 -0.44 33 0 40 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 +0.04 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.05 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.06 17 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.07 15 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.08 14 0 104 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 +0.06 12 0 157 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 +0.11 12 0 23 0
30DEC26 67.50 P 0.00 0.00 0.00 0.58 +0.16 13 0 247 0
30DEC26 70.00 P 1.30 1.40 1.30 1.12 +0.20 13 18 375 +2
30DEC26 72.50 P 2.18 2.22 2.18 1.92 +0.22 14 24 551 +24
30DEC26 75.00 P 3.00 3.26 3.00 3.00 +0.19 14 3 1,095 +3
30DEC26 77.50 P 4.50 4.72 4.50 4.34 +0.15 15 56 836 +56
30DEC26 80.00 P 6.26 6.42 6.26 5.93 +0.10 16 11 775 +11
30DEC26 82.50 P 0.00 0.00 0.00 7.81 +0.36 17 0 585 0
30DEC26 85.00 P 0.00 0.00 0.00 9.76 +0.16 17 0 666 0
30DEC26 87.50 P 0.00 0.00 0.00 11.64 -0.36 17 0 72 0
30DEC26 90.00 P 0.00 0.00 0.00 13.88 -0.43 18 0 0 0
30DEC26 92.50 P 16.59 16.59 16.59 16.62 -0.05 21 8 8 +8
30DEC26 95.00 P 0.00 0.00 0.00 18.99 -0.03 23 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.41 -0.11 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.66 -0.31 24 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 26.02 -0.37 25 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.39 -0.22 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.84 -0.27 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.31 -0.27 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.59 -0.41 28 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.01 -0.43 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.44 -0.35 29 0 0 0
TOTAL PUT 4,545 89,519 -417
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$ 7.62
29JAN26 5.25 C 0.00 0.00 0.00 2.39 - 147 0 0 -
29JAN26 5.50 C 0.00 0.00 0.00 2.17 +0.07 162 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.89 +0.05 115 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.64 +0.05 100 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.39 +0.05 86 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.16 +0.07 86 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.90 +0.04 65 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.64 +0.05 43 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 44 0
29JAN26 7.75 C 0.07 0.07 0.07 0.04 -0.01 20 9 201 +5
29JAN26 8.00 C 0.02 0.02 0.02 0.01 0.00 24 33 1,267 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,075 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 717 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 112 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 125 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 149 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 160 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.44 - 84 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 2.18 +0.07 72 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.94 +0.08 67 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.66 +0.04 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.42 +0.08 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.17 +0.05 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.92 +0.06 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.68 +0.06 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.29 +0.01 22 0 25 0
26FEB26 7.75 C 0.19 0.19 0.17 0.16 +0.01 22 7 85 +3
26FEB26 8.00 C 0.09 0.10 0.09 0.08 0.00 22 19 1,102 +7
26FEB26 8.25 C 0.04 0.05 0.04 0.04 0.00 22 35 751 +5
26FEB26 8.50 C 0.03 0.03 0.03 0.02 0.00 23 253 527 +231
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 410 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 141 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 439 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 258 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.44 - 57 0 0 -
30MAR26 5.50 C 0.00 0.00 0.00 2.18 +0.05 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.94 +0.08 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.70 +0.06 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.45 +0.07 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.20 +0.02 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.97 +0.08 27 0 0 0
30MAR26 7.00 C 0.75 0.75 0.75 0.74 +0.06 24 9 21 +9
30MAR26 7.25 C 0.00 0.00 0.00 0.55 +0.03 23 0 27 0
30MAR26 7.50 C 0.40 0.40 0.40 0.39 +0.03 23 5 14 +5
30MAR26 7.75 C 0.27 0.27 0.27 0.26 +0.01 23 35 268 +35
30MAR26 8.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 205 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 0.00 22 0 390 0
30MAR26 8.50 C 0.08 0.08 0.08 0.06 0.00 23 6 462 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 0.00 24 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 568 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 127 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 297 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.44 - 44 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 2.18 +0.03 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.94 +0.08 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.70 +0.04 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.47 +0.06 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.20 +0.02 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.00 +0.08 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.76 +0.03 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.60 +0.03 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.44 +0.02 22 0 190 0
29APR26 7.75 C 0.00 0.00 0.00 0.33 +0.01 23 0 200 0
29APR26 8.00 C 0.25 0.25 0.25 0.23 +0.01 22 1 835 +1
29APR26 8.25 C 0.00 0.00 0.00 0.15 0.00 22 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 0.00 22 0 200 0
29APR26 8.75 C 0.00 0.00 0.00 0.06 0.00 22 0 106 0
29APR26 9.00 C 0.08 0.08 0.08 0.04 0.00 22 1 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 24 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.48 - 43 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 2.23 +0.06 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.98 +0.05 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.75 +0.06 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.50 +0.05 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 +0.03 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.05 +0.08 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.85 +0.05 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.64 +0.01 20 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.52 +0.02 22 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
29JUN26 8.00 C 0.33 0.33 0.33 0.30 +0.01 22 1 445 -1
29JUN26 8.25 C 0.00 0.00 0.00 0.22 +0.01 22 0 154 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 281 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 0.00 22 0 204 0
29JUN26 9.00 C 0.14 0.14 0.14 0.08 0.00 22 303 736 +303
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 519 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 23 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 24 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 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 5.25 C 0.00 0.00 0.00 2.48 - 36 0 0 -
29SEP26 5.50 C 0.00 0.00 0.00 2.24 +0.07 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 +0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 +0.06 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.05 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 +0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.10 +0.02 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 +0.02 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 +0.02 24 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.56 +0.01 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 +0.01 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 +0.01 25 0 7 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29SEP26 8.75 C 0.26 0.26 0.26 0.27 +0.02 26 1 234 +1
29SEP26 9.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 23 0
29SEP26 9.25 C 0.20 0.20 0.20 0.17 0.00 25 2 245 -2
29SEP26 9.50 C 0.00 0.00 0.00 0.14 0.00 26 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 0.00 25 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 0.00 26 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 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 215 0
30DEC26 5.25 C 0.00 0.00 0.00 2.48 - 31 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.24 +0.07 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 +0.06 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 +0.06 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.52 +0.03 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 +0.03 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 +0.02 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 +0.03 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 +0.02 23 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.02 23 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 +0.02 24 0 54 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 +0.01 24 0 39 0
30DEC26 8.50 C 0.36 0.36 0.36 0.40 +0.01 24 5 11 +5
30DEC26 8.75 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
30DEC26 9.00 C 0.27 0.27 0.27 0.28 +0.01 24 1 14 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 +0.01 24 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 35 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 24 0 80 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 25 0 160 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
TOTAL CALL 726 25,919 +608
29JAN26 5.25 P 0.00 0.00 0.00 0.01 - 135 0 0 -
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 7.50 P 0.04 0.04 0.04 0.04 -0.02 21 3 350 +3
29JAN26 7.75 P 0.14 0.14 0.14 0.16 -0.04 19 17 1,279 +13
29JAN26 8.00 P 0.34 0.40 0.33 0.39 -0.03 26 37 584 -9
29JAN26 8.25 P 0.66 0.66 0.66 0.63 -0.03 0 3 683 -3
29JAN26 8.50 P 0.00 0.00 0.00 0.88 -0.04 0 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.13 -0.03 0 0 151 0
29JAN26 9.00 P 0.00 0.00 0.00 1.38 -0.04 0 0 5 0
29JAN26 9.25 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.38 -0.03 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.88 -0.03 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.38 -0.06 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.88 -0.06 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.38 -0.03 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 - 60 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 222 0
26FEB26 7.50 P 0.13 0.13 0.10 0.13 -0.02 20 14 507 -1
26FEB26 7.75 P 0.25 0.25 0.22 0.26 -0.02 20 8 834 +2
26FEB26 8.00 P 0.39 0.44 0.39 0.43 -0.05 20 16 494 +3
26FEB26 8.25 P 0.00 0.00 0.00 0.64 -0.06 19 0 769 0
26FEB26 8.50 P 0.00 0.00 0.00 0.88 -0.06 0 0 484 0
26FEB26 8.75 P 0.00 0.00 0.00 1.13 -0.06 0 0 47 0
26FEB26 9.00 P 0.00 0.00 0.00 1.38 -0.05 0 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.63 -0.04 0 0 214 0
26FEB26 9.50 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.38 -0.07 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.88 -0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.38 -0.07 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.88 -0.07 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.38 -0.07 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 - 44 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 25 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 22 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 142 0
30MAR26 7.25 P 0.09 0.09 0.09 0.12 -0.02 21 25 250 +25
30MAR26 7.50 P 0.00 0.00 0.00 0.21 -0.02 21 0 233 0
30MAR26 7.75 P 0.00 0.00 0.00 0.34 -0.03 22 0 1,535 0
30MAR26 8.00 P 0.00 0.00 0.00 0.52 0.00 23 0 923 0
30MAR26 8.25 P 0.00 0.00 0.00 0.69 -0.06 22 0 407 0
30MAR26 8.50 P 0.00 0.00 0.00 0.90 -0.07 21 0 728 0
30MAR26 8.75 P 1.13 1.13 1.13 1.13 -0.07 0 10 739 -10
30MAR26 9.00 P 0.00 0.00 0.00 1.38 -0.07 0 0 222 0
30MAR26 9.25 P 0.00 0.00 0.00 1.63 -0.08 0 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.88 -0.06 0 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.13 -0.04 0 0 273 0
30MAR26 10.00 P 0.00 0.00 0.00 2.38 -0.04 0 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.38 -0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.88 -0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.38 -0.08 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.88 -0.07 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.38 -0.07 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.88 -0.08 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.38 -0.08 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 149 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 -0.02 21 0 183 0
29APR26 7.50 P 0.25 0.25 0.25 0.26 -0.02 21 1 48 +1
29APR26 7.75 P 0.36 0.37 0.36 0.38 -0.02 21 2 611 +2
29APR26 8.00 P 0.00 0.00 0.00 0.54 -0.05 21 0 370 0
29APR26 8.25 P 0.00 0.00 0.00 0.73 -0.02 22 0 95 0
29APR26 8.50 P 0.00 0.00 0.00 0.96 -0.03 25 0 15 0
29APR26 8.75 P 1.16 1.16 1.16 1.17 -0.04 24 5 12 -5
29APR26 9.00 P 0.00 0.00 0.00 1.40 -0.06 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 60 0
29JUN26 6.50 P 0.05 0.05 0.05 0.08 0.00 22 2 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.01 21 0 105 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 389 0
29JUN26 7.25 P 0.25 0.25 0.25 0.29 -0.02 21 1 113 +1
29JUN26 7.50 P 0.36 0.39 0.36 0.40 -0.02 21 6 305 +6
29JUN26 7.75 P 0.00 0.00 0.00 0.54 -0.03 21 0 449 0
29JUN26 8.00 P 0.69 0.69 0.69 0.71 -0.04 22 6 513 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 -0.04 21 0 148 0
29JUN26 8.50 P 1.06 1.06 1.06 1.07 -0.01 21 8 239 +8
29JUN26 8.75 P 0.00 0.00 0.00 1.28 0.00 20 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.52 -0.07 22 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.75 -0.06 23 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.94 -0.10 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.15 -0.11 0 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 2.44 -0.06 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.40 -0.07 0 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.90 -0.05 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.38 -0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.89 -0.05 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.41 -0.05 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.90 -0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.40 -0.05 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.89 -0.07 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.39 -0.07 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 24 0 5 0
29SEP26 6.50 P 0.15 0.15 0.15 0.19 -0.01 25 2 2 +2
29SEP26 6.75 P 0.25 0.25 0.25 0.26 -0.02 24 5 105 +5
29SEP26 7.00 P 0.35 0.35 0.35 0.36 -0.02 25 6 181 0
29SEP26 7.25 P 0.46 0.46 0.46 0.48 -0.02 26 1 258 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.02 26 0 91 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.02 26 0 123 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.02 26 0 228 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.02 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 -0.03 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.03 27 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.03 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 -0.03 28 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.11 -0.03 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.34 -0.03 30 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 -0.03 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 -0.03 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 -0.03 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 -0.03 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.56 -0.03 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.03 -0.06 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.51 -0.07 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.00 -0.08 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.48 -0.09 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.01 -0.05 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 - 25 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 0.00 24 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 0.00 24 0 4 0
30DEC26 6.50 P 0.21 0.21 0.21 0.24 0.00 24 2 18 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.02 24 0 114 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.02 24 0 295 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.01 25 0 30 0
30DEC26 7.50 P 0.68 0.68 0.68 0.67 -0.01 25 5 85 +5
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.01 25 0 25 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.01 25 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.02 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.02 26 0 78 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 -0.02 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 -0.02 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.14 -0.02 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 -0.03 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.60 -0.02 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.07 -0.03 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 -0.03 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.06 -0.02 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.56 -0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.07 -0.02 42 0 0 0
TOTAL PUT 185 21,126 +51
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$ 11.97
29JAN26 8.25 C 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.48 0.00 106 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.98 0.00 90 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.73 0.00 82 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.48 0.00 74 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.23 0.00 66 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.98 -0.01 59 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.48 0.00 44 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.97 -0.01 0 0 211 0
29JAN26 11.50 C 0.00 0.00 0.00 0.49 -0.02 21 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 519 0
29JAN26 12.50 C 0.02 0.02 0.02 0.02 0.00 24 17 1,079 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 960 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.00 -0.02 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.75 0.00 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.50 -0.01 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.25 -0.02 28 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.00 0.00 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.51 -0.02 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.04 -0.02 22 0 0 0
26FEB26 11.50 C 0.65 0.65 0.65 0.62 -0.02 21 80 113 +80
26FEB26 12.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 143 0
26FEB26 12.50 C 0.15 0.15 0.15 0.15 -0.01 22 10 2,160 0
26FEB26 13.00 C 0.00 0.00 0.00 0.06 0.00 23 0 3,996 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 23 0 164 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.01 +0.03 69 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.76 +0.04 63 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.51 +0.04 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.26 +0.03 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.01 +0.02 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.77 +0.01 54 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.77 +0.02 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.52 +0.03 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.27 +0.01 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.02 -0.02 26 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.78 -0.01 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.53 -0.02 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.29 -0.01 27 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.05 -0.01 26 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.59 -0.01 25 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.15 -0.02 23 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.78 -0.03 23 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.51 -0.02 24 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.31 -0.01 24 0 611 0
30MAR26 13.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 887 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 215 0
30MAR26 14.00 C 0.07 0.07 0.07 0.05 0.00 25 76 277 +74
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.31 0.00 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.80 +0.01 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.57 +0.02 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.38 -0.02 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.10 +0.04 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.67 -0.02 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.26 +0.03 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.91 -0.02 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.65 -0.01 25 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.43 -0.02 24 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 109 0
29APR26 13.50 C 0.00 0.00 0.00 0.18 0.00 25 0 41 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 26 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 4.33 -0.04 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.09 -0.04 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.84 -0.05 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.60 -0.04 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.36 -0.04 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.12 -0.06 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.89 -0.03 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.66 -0.05 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.43 -0.05 27 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.23 -0.03 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.82 -0.01 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.44 -0.02 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.11 +0.02 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.83 -0.02 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.61 -0.01 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 0.00 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.01 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 24 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 3.87 -0.04 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.61 -0.04 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.36 -0.06 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.13 -0.05 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.91 -0.04 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.68 -0.05 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.46 -0.05 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.26 -0.04 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.89 -0.01 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.54 +0.01 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.21 -0.02 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.99 -0.02 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 -0.02 26 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.62 0.00 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.39 -0.03 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.16 -0.03 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.91 -0.04 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.69 -0.05 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.49 -0.03 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.28 -0.05 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.91 -0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.60 -0.06 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.33 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.13 0.00 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.93 0.00 26 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.76 0.00 26 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 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 0.33 -0.01 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 0.21 -0.01 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 0.13 -0.01 26 0 0 0
TOTAL CALL 183 14,448 +154
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 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 83 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JAN26 11.00 P 0.01 0.01 0.01 0.01 0.00 35 2 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 547 0
29JAN26 12.00 P 0.16 0.16 0.16 0.16 -0.01 22 62 338 -49
29JAN26 12.50 P 0.00 0.00 0.00 0.55 0.00 26 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 1.03 -0.01 0 0 65 0
29JAN26 13.50 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.04 +0.01 61 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.04 +0.01 83 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.54 +0.01 93 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.04 +0.01 102 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.54 +0.01 111 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.04 +0.01 119 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.54 +0.01 128 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 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0.00 0.00 0.13 -0.01 22 0 609 0
26FEB26 12.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 278 0
26FEB26 12.50 P 0.00 0.00 0.00 0.65 0.00 22 0 91 0
26FEB26 13.00 P 0.00 0.00 0.00 1.08 -0.01 24 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.55 +0.02 27 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.04 -0.04 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.54 +0.01 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.04 0.00 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.54 0.00 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.04 -0.05 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.54 +0.01 55 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.04 +0.01 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.54 +0.01 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 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 30 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 25 0 20 0
30MAR26 11.00 P 0.13 0.13 0.13 0.13 -0.01 24 10 200 +10
30MAR26 11.50 P 0.26 0.26 0.26 0.27 0.00 24 10 318 +10
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 0.79 +0.01 24 0 106 0
30MAR26 13.00 P 0.00 0.00 0.00 1.16 0.00 25 0 80 0
30MAR26 13.50 P 0.00 0.00 0.00 1.59 +0.02 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.06 -0.02 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.54 -0.03 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.04 -0.02 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.54 0.00 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.04 -0.05 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.54 -0.02 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.04 +0.01 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.54 -0.03 49 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 0.21 0.00 25 0 8 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 0.00 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.58 0.00 24 0 200 0
29APR26 12.50 P 0.00 0.00 0.00 0.88 0.00 25 0 204 0
29APR26 13.00 P 0.00 0.00 0.00 1.23 0.00 25 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.65 -0.03 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.08 -0.05 26 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.56 -0.01 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.05 -0.01 30 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.55 +0.01 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.04 -0.05 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.54 -0.04 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.04 -0.04 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 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 0.04 -0.01 25 0 1 0
29JUN26 9.25 P 0.08 0.08 0.08 0.06 -0.01 25 2 2 +2
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 25 0 47 0
29JUN26 9.75 P 0.14 0.14 0.14 0.12 -0.01 25 3 25 +3
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 0.29 0.00 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 0.00 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 0.90 -0.01 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.24 +0.02 24 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 1.94 0.00 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.34 -0.01 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.77 -0.01 14 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.68 0.00 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.62 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.10 +0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.59 +0.01 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 -0.01 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 -0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 0.00 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 0.00 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 1.50 +0.02 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.87 +0.02 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.25 +0.01 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.66 +0.03 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 +0.01 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.52 +0.01 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.97 +0.01 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.45 +0.04 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.91 +0.05 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.36 +0.03 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.84 +0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.01 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 -0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 0.00 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 +0.01 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 -0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 0.00 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 0.00 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 -0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 -0.01 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 -0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.16 0.00 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.59 +0.02 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.04 +0.01 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.47 -0.01 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.94 +0.01 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.40 +0.01 31 0 0 0
TOTAL PUT 89 5,922 -24
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$ 61.95
29JAN26 41.00 C 0.00 0.00 0.00 20.97 +0.49 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.97 +0.59 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.97 +0.37 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 17.97 +0.59 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.98 +0.60 82 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 15.98 +0.60 76 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.98 +0.60 70 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.98 +0.60 64 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 12.98 +0.59 58 0 50 0
29JAN26 50.00 C 0.00 0.00 0.00 11.98 +0.60 52 0 48 0
29JAN26 52.50 C 0.00 0.00 0.00 9.48 +0.36 37 0 320 0
29JAN26 55.00 C 7.40 7.40 6.70 6.98 +0.59 0 210 5,664 0
29JAN26 57.50 C 4.60 4.60 4.25 4.47 +0.44 0 158 1,410 -33
29JAN26 60.00 C 2.00 2.18 2.00 2.19 +0.29 25 12 1,127 -8
29JAN26 62.50 C 0.72 0.85 0.67 0.72 +0.06 27 398 1,868 +70
29JAN26 65.00 C 0.24 0.24 0.22 0.14 -0.02 28 25 421 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 19.97 +0.17 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.97 +0.37 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.07 +0.59 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.08 +0.34 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.98 +0.03 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.01 +0.17 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.09 +0.35 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.03 +0.53 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.01 +0.16 0 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 9.60 +0.28 19 0 82 0
26FEB26 55.00 C 0.00 0.00 0.00 7.17 +0.67 22 2 374 0
26FEB26 57.50 C 0.00 0.00 0.00 4.95 +0.37 23 0 584 0
26FEB26 60.00 C 2.89 2.96 2.89 3.05 +0.22 23 30 942 0
26FEB26 62.50 C 1.74 1.74 1.64 1.70 +0.10 24 532 873 +276
26FEB26 65.00 C 1.05 1.05 0.88 0.87 +0.05 25 83 700 +36
26FEB26 67.50 C 0.53 0.53 0.53 0.37 +0.01 25 522 657 +522
26FEB26 70.00 C 0.31 0.31 0.31 0.14 0.00 25 7 35 +7
26FEB26 72.50 C 0.00 0.00 0.00 0.05 0.00 25 0 35 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 32.11 +0.44 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.12 +0.42 54 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.02 +0.19 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.13 +0.60 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.13 +0.59 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.14 +0.27 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.05 +0.50 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.15 +0.70 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.07 +0.33 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 23.16 +0.60 32 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 22.07 +0.16 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.17 +0.69 25 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 20.41 +0.61 55 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 19.18 +0.39 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 18.19 +0.52 28 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 17.19 +0.45 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 16.20 +0.25 24 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 15.21 +0.15 25 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 14.23 +0.29 26 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 13.40 +0.51 34 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 12.25 +0.40 23 0 2,886 0
30MAR26 52.50 C 9.36 9.36 9.36 9.87 +0.51 24 2 1,388 -2
30MAR26 55.00 C 0.00 0.00 0.00 7.62 +0.63 24 0 853 0
30MAR26 57.50 C 0.00 0.00 0.00 5.57 +0.34 24 1 454 0
30MAR26 60.00 C 0.00 0.00 0.00 3.88 +0.26 24 0 712 0
30MAR26 62.50 C 2.58 2.58 2.58 2.58 +0.14 25 2 691 0
30MAR26 65.00 C 1.71 1.71 1.71 1.68 +0.11 26 47 385 +12
30MAR26 67.50 C 1.13 1.13 1.13 0.98 +0.05 25 98 272 0
30MAR26 70.00 C 0.78 0.78 0.75 0.55 +0.02 25 42 315 +42
30MAR26 72.50 C 0.47 0.51 0.47 0.29 +0.01 25 74 291 +25
30MAR26 75.00 C 0.30 0.30 0.30 0.14 -0.01 25 4 208 0
30MAR26 77.50 C 0.00 0.00 0.00 0.07 0.00 25 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 20.41 +0.25 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.30 +0.51 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.32 +0.65 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.34 +0.60 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.36 +0.41 28 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.39 +0.18 28 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.38 +0.16 25 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.82 +0.93 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.47 +0.62 25 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.18 +0.50 25 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 7.79 -0.02 21 0 120 0
29APR26 57.50 C 0.00 0.00 0.00 6.03 +0.33 24 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 4.39 +0.26 24 0 834 0
29APR26 62.50 C 0.00 0.00 0.00 3.15 +0.20 24 0 115 0
29APR26 65.00 C 2.19 2.27 2.19 2.22 +0.16 25 214 593 +214
29APR26 67.50 C 0.00 0.00 0.00 1.45 +0.11 25 0 168 0
29APR26 70.00 C 0.00 0.00 0.00 0.91 +0.06 25 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.55 +0.03 25 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 15 0
29APR26 77.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 36 0
29APR26 80.00 C 0.00 0.00 0.00 0.10 0.00 25 0 20 0
29APR26 82.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 - 25 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 27.27 +0.40 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.19 +0.62 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.28 +0.72 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.27 +0.53 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.40 +0.81 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.38 +0.47 33 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 21.40 +0.62 32 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 20.44 +0.28 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.42 +0.32 29 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 18.40 +0.61 23 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 17.45 +0.56 26 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 16.52 +0.57 28 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 15.58 +0.37 28 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 14.62 +0.40 27 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 13.82 +0.58 30 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 12.72 +0.80 26 0 276 0
29JUN26 52.50 C 0.00 0.00 0.00 10.41 +0.61 24 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 8.35 +0.52 24 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 6.57 +0.46 24 0 104 0
29JUN26 60.00 C 0.00 0.00 0.00 5.06 +0.40 25 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 3.77 +0.29 25 0 303 0
29JUN26 65.00 C 2.84 2.92 2.77 2.83 +0.24 25 538 1,930 +534
29JUN26 67.50 C 2.15 2.21 2.09 2.05 +0.23 25 97 1,070 +97
29JUN26 70.00 C 0.00 0.00 0.00 1.44 +0.19 25 0 71 0
29JUN26 72.50 C 0.00 0.00 0.00 0.99 +0.15 25 0 42 0
29JUN26 75.00 C 0.89 0.89 0.89 0.66 +0.10 25 15 87 +15
29JUN26 77.50 C 0.00 0.00 0.00 0.43 +0.08 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.28 +0.05 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 - 25 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 21.40 +0.62 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.44 +0.28 29 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.42 +0.32 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.47 +0.68 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.48 +0.55 25 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 16.52 +0.57 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.58 +0.37 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.62 +0.40 24 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 13.82 +0.58 25 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 12.74 +0.53 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 10.87 +0.81 25 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 8.56 +0.40 22 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 6.93 +0.32 23 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 5.53 +0.20 23 0 140 0
29SEP26 62.50 C 0.00 0.00 0.00 4.35 +0.30 23 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 3.38 +0.21 23 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 2.68 +0.15 24 0 170 0
29SEP26 70.00 C 0.00 0.00 0.00 2.11 +0.20 24 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 1.59 +0.15 24 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 1.18 +0.11 24 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.84 +0.08 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.61 +0.06 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.45 +0.06 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.32 - 24 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 20.44 +0.28 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.42 +0.32 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.47 +0.55 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.48 +0.53 22 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 16.52 +0.57 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.58 +0.37 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.62 +0.40 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.82 +0.58 22 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 12.74 +0.44 19 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 10.87 +0.56 21 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 8.79 +0.32 20 0 333 0
30DEC26 57.50 C 6.92 6.92 6.92 7.46 +0.27 22 7 17 0
30DEC26 60.00 C 0.00 0.00 0.00 6.08 +0.39 22 0 20 0
30DEC26 62.50 C 4.48 4.48 4.48 4.75 +0.16 21 5 22 +5
30DEC26 65.00 C 3.69 3.75 3.69 3.79 +0.12 21 315 806 +315
30DEC26 67.50 C 0.00 0.00 0.00 3.02 +0.02 21 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.49 +0.06 22 0 17 0
30DEC26 72.50 C 0.00 0.00 0.00 1.92 +0.03 22 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.46 +0.01 22 0 88 0
30DEC26 77.50 C 0.00 0.00 0.00 1.11 +0.01 22 0 27 0
30DEC26 80.00 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.45 - 22 0 0 -
TOTAL CALL 3,440 37,137 +2,127
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 113 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 128 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 232 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 183 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,218 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,181 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 973 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 -0.07 29 0 607 0
29JAN26 60.00 P 0.34 0.34 0.34 0.27 -0.28 28 20 732 +20
29JAN26 62.50 P 1.14 1.50 1.07 1.28 -0.49 29 152 528 +152
29JAN26 65.00 P 0.00 0.00 0.00 3.26 -0.56 33 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 5.55 -0.61 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 8.17 -0.74 57 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 10.66 -0.82 69 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.12 -0.94 75 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.55 -0.60 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.05 -0.60 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.55 -0.60 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.05 - 0 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 263 0
26FEB26 52.50 P 0.10 0.10 0.10 0.03 -0.03 25 11 560 -11
26FEB26 55.00 P 0.00 0.00 0.00 0.12 -0.08 25 15 577 +15
26FEB26 57.50 P 0.42 0.42 0.42 0.40 -0.16 25 33 477 -7
26FEB26 60.00 P 1.00 1.10 0.96 1.00 -0.30 24 122 662 +100
26FEB26 62.50 P 2.26 2.26 2.26 2.17 -0.41 25 10 49 +3
26FEB26 65.00 P 0.00 0.00 0.00 3.86 -0.52 26 0 65 0
26FEB26 67.50 P 0.00 0.00 0.00 5.61 -0.71 19 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.17 -0.74 28 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.69 -0.79 35 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.17 -0.89 40 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.55 -0.60 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.05 -0.60 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.55 -0.60 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.05 - 0 0 0 -
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 293 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 1,094 0
30MAR26 52.50 P 0.00 0.00 0.00 0.17 -0.07 25 0 849 0
30MAR26 55.00 P 0.00 0.00 0.00 0.43 -0.12 25 0 662 0
30MAR26 57.50 P 0.81 0.92 0.81 0.90 -0.20 25 121 302 +63
30MAR26 60.00 P 1.72 1.76 1.66 1.69 -0.27 25 102 298 +95
30MAR26 62.50 P 0.00 0.00 0.00 2.89 -0.39 25 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 4.51 -0.47 26 0 55 0
30MAR26 67.50 P 0.00 0.00 0.00 6.41 -0.21 27 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 8.59 -0.33 29 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 10.69 -0.79 27 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.22 -0.84 32 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.55 -0.60 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.05 -0.60 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.55 -0.60 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.05 - 0 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 0.00 26 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 46 0
29APR26 50.00 P 0.00 0.00 0.00 0.13 -0.05 25 0 34 0
29APR26 52.50 P 0.00 0.00 0.00 0.32 -0.09 25 0 161 0
29APR26 55.00 P 0.64 0.64 0.64 0.68 -0.10 25 15 156 0
29APR26 57.50 P 1.24 1.24 1.23 1.22 -0.20 24 12 599 -5
29APR26 60.00 P 0.00 0.00 0.00 2.09 -0.25 25 0 500 0
29APR26 62.50 P 0.00 0.00 0.00 3.31 -0.36 25 0 2 0
29APR26 65.00 P 4.87 4.92 4.87 4.91 -0.37 26 2 2 +2
29APR26 67.50 P 0.00 0.00 0.00 6.74 -0.52 27 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.81 -0.56 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.75 -0.73 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.22 -0.84 28 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.55 -0.60 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.05 -0.60 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.55 -0.60 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.05 - 0 0 0 -
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 26 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 26 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 0.00 25 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 99 0
29JUN26 47.00 P 0.26 0.26 0.26 0.23 -0.03 25 2 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.31 -0.04 25 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.42 -0.03 25 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.52 -0.04 25 0 226 0
29JUN26 52.50 P 0.00 0.00 0.00 0.92 -0.07 25 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 1.53 -0.12 25 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 2.36 -0.16 24 0 27 0
29JUN26 60.00 P 3.38 3.38 3.38 3.42 -0.34 24 2 104 +2
29JUN26 62.50 P 0.00 0.00 0.00 4.91 -0.25 25 0 34 0
29JUN26 65.00 P 0.00 0.00 0.00 6.52 -0.39 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.39 -0.50 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.38 -0.13 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.49 -0.48 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.69 -0.55 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.78 -0.53 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.12 -0.55 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.51 -0.57 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.93 - 25 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.36 -0.04 24 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.46 -0.04 24 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.58 -0.06 24 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.70 -0.06 24 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 0.90 -0.07 24 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 1.39 -0.14 24 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.12 -0.14 24 0 122 0
29SEP26 57.50 P 2.96 2.96 2.96 3.11 -0.15 24 1 59 0
29SEP26 60.00 P 0.00 0.00 0.00 4.27 -0.24 24 0 18 0
29SEP26 62.50 P 0.00 0.00 0.00 5.65 -0.30 25 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 7.24 -0.35 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.02 -0.40 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.95 -0.45 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.03 -0.34 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.22 -0.50 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.00 -0.52 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.28 -0.55 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.63 -0.55 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.01 - 24 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 -0.06 22 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.06 22 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.33 -0.09 22 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.43 -0.09 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.53 -0.11 22 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 0.67 -0.12 22 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 0.82 -0.11 22 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 1.00 -0.14 22 0 64 0
30DEC26 52.50 P 0.00 0.00 0.00 1.55 -0.16 22 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 2.30 -0.21 22 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 3.24 -0.32 22 0 0 0
30DEC26 60.00 P 4.38 4.38 4.38 4.38 -0.43 22 2 12 +2
30DEC26 62.50 P 0.00 0.00 0.00 5.77 -0.45 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.33 -0.50 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.09 -0.48 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.00 -0.54 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.06 -0.51 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.23 -0.50 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.51 -0.49 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.28 -0.60 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.63 -0.60 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.01 - 22 0 0 -
TOTAL PUT 622 21,195 +431
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$ 44.04
29JAN26 28.00 C 0.00 0.00 0.00 16.17 +0.87 178 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 15.15 +0.85 161 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 14.14 +0.83 146 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.17 +0.86 143 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.14 +0.80 125 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.17 +0.85 121 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.18 +0.85 112 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.15 +0.83 96 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.16 +0.88 88 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 7.18 +0.86 81 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 6.16 +0.83 68 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 5.06 +0.75 0 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 4.17 +0.84 50 0 383 0
29JAN26 41.00 C 0.00 0.00 0.00 3.07 +0.71 23 0 223 0
29JAN26 42.00 C 2.09 2.15 2.05 2.05 +0.63 0 52 281 -21
29JAN26 43.00 C 1.08 1.29 1.08 1.18 +0.49 19 27 269 +13
29JAN26 44.00 C 0.44 0.59 0.44 0.52 +0.25 20 85 285 +54
29JAN26 45.00 C 0.18 0.18 0.16 0.18 +0.11 21 38 197 +37
29JAN26 46.00 C 0.07 0.07 0.06 0.04 +0.02 20 48 262 +48
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 123 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 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 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 15.23 +0.87 74 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 14.20 +0.81 64 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.20 +0.82 59 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.14 +0.74 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.47 +1.07 69 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.18 +0.80 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.41 +0.78 55 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.27 +0.85 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.27 +0.82 37 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 6.30 +0.83 34 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 5.29 +0.78 28 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 4.21 +0.58 19 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 3.30 +0.60 19 0 43 0
26FEB26 42.00 C 2.49 2.49 2.49 2.55 +0.62 22 15 125 +15
26FEB26 43.00 C 0.00 0.00 0.00 1.73 +0.42 19 0 98 0
26FEB26 44.00 C 1.11 1.21 1.05 1.16 +0.32 19 10 121 -8
26FEB26 45.00 C 0.70 0.72 0.70 0.74 +0.23 20 38 88 +38
26FEB26 46.00 C 0.44 0.44 0.42 0.44 +0.15 20 45 132 +45
26FEB26 47.00 C 0.28 0.28 0.28 0.24 +0.09 20 35 199 0
26FEB26 48.00 C 0.21 0.21 0.21 0.12 +0.04 20 35 82 +33
26FEB26 49.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.31 +0.90 100 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.49 +0.92 109 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.51 +1.12 104 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.09 +0.68 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.46 +1.05 89 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.17 +0.75 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.27 +0.85 63 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.18 +0.44 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.53 +1.09 72 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 15.23 +0.77 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.36 +0.87 53 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 13.20 +0.71 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.15 +0.51 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.47 +0.95 47 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 10.40 +0.87 40 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 9.43 +0.80 37 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 8.34 +0.76 29 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 7.35 +0.78 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.30 +0.82 20 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 5.37 +0.54 20 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 4.71 +0.71 25 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 3.78 +0.58 23 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 3.04 +0.48 22 0 66 0
30MAR26 43.00 C 2.40 2.40 2.40 2.40 +0.41 22 20 83 0
30MAR26 44.00 C 0.00 0.00 0.00 1.86 +0.37 22 0 150 0
30MAR26 45.00 C 1.33 1.52 1.33 1.43 +0.30 23 80 156 +26
30MAR26 46.00 C 0.00 0.00 0.00 1.07 +0.25 23 0 75 0
30MAR26 47.00 C 0.82 0.82 0.82 0.77 +0.19 23 40 106 +40
30MAR26 48.00 C 0.00 0.00 0.00 0.54 +0.14 23 0 79 0
30MAR26 49.00 C 0.00 0.00 0.00 0.37 +0.10 23 0 30 0
30MAR26 50.00 C 0.35 0.35 0.35 0.25 +0.07 23 15 15 +15
30MAR26 52.50 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.36 +0.44 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.31 +0.63 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.15 +0.51 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.47 +0.70 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.40 +0.74 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.62 +0.96 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.64 +1.06 32 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.67 +0.86 29 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.73 +0.81 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.49 +0.41 18 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.79 +0.55 21 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.08 +0.56 22 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 3.35 +0.47 22 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.75 +0.43 22 0 0 0
29APR26 44.00 C 2.16 2.16 2.16 2.22 +0.38 22 10 10 +10
29APR26 45.00 C 0.00 0.00 0.00 1.75 +0.30 22 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 1.40 +0.27 22 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 1.08 +0.23 22 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.81 +0.18 22 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 0.60 +0.14 22 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.44 +0.11 22 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.19 +0.05 22 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.27 +0.70 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.46 +0.88 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.29 +0.70 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.30 +0.68 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.31 +0.57 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.53 +0.89 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.33 +0.67 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.36 +0.44 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.31 +0.63 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 12.31 +0.63 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.47 +0.70 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.72 +0.98 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.62 +0.85 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.64 +0.80 26 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.67 +0.73 24 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 6.73 +0.64 22 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 5.70 +0.45 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 5.21 +0.73 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 4.33 +0.55 22 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 3.66 +0.50 22 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 3.06 +0.47 22 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 2.52 +0.36 22 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.04 +0.29 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.71 +0.31 22 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 1.37 +0.27 22 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.08 +0.22 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.85 +0.19 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.65 +0.14 22 0 35 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 +0.08 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.16 +0.04 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.31 +0.57 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.53 +0.89 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.33 +0.67 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.36 +0.44 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.36 +0.68 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.37 +0.69 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.47 +0.70 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.72 +0.96 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.62 +0.78 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.83 +0.90 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.68 +0.64 21 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 6.79 +0.57 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.18 +0.79 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.47 +0.79 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.64 +0.64 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.95 +0.49 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.36 +0.41 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.89 +0.39 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.47 +0.36 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.10 +0.26 21 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 1.84 +0.28 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.57 +0.27 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.31 +0.23 22 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.09 +0.21 22 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.67 +0.13 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 +0.09 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.36 +0.44 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.36 +0.68 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.38 +0.66 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.47 +0.70 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.72 +0.91 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.62 +0.78 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.83 +0.85 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.68 +0.56 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 6.88 +0.55 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 6.19 +0.65 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.52 +0.59 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.85 +0.55 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.20 +0.44 19 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.86 +0.54 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.25 +0.38 20 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.85 +0.36 20 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 2.51 +0.30 20 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 2.24 +0.32 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.92 +0.23 20 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.66 +0.22 20 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 1.40 +0.17 20 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 0.94 +0.13 20 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 0.61 +0.11 20 0 10 0
TOTAL CALL 593 5,615 +345
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 199 0
29JAN26 39.00 P 0.02 0.02 0.02 0.01 0.00 39 1 445 -1
29JAN26 40.00 P 0.02 0.02 0.02 0.01 0.00 32 10 358 -10
29JAN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 176 0
29JAN26 42.00 P 0.00 0.00 0.00 0.03 -0.09 21 0 149 0
29JAN26 43.00 P 0.20 0.20 0.18 0.14 -0.26 20 40 149 +5
29JAN26 44.00 P 0.59 0.59 0.52 0.49 -0.50 21 25 40 +3
29JAN26 45.00 P 1.23 1.23 1.16 1.15 -0.67 22 25 24 +24
29JAN26 46.00 P 0.00 0.00 0.00 2.04 -0.71 26 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 2.96 -0.79 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 3.96 -0.80 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 4.96 -0.77 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 5.96 -0.76 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 8.46 -0.77 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.99 -0.74 80 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 67 0
26FEB26 40.00 P 0.09 0.09 0.09 0.07 -0.06 20 10 54 +10
26FEB26 41.00 P 0.00 0.00 0.00 0.16 -0.12 20 0 78 0
26FEB26 42.00 P 0.00 0.00 0.00 0.33 -0.21 20 0 28 0
26FEB26 43.00 P 0.60 0.60 0.60 0.61 -0.30 20 4 56 0
26FEB26 44.00 P 0.00 0.00 0.00 1.03 -0.42 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 1.62 -0.53 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 2.36 -0.58 21 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 3.10 -0.80 19 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 3.99 -0.79 19 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.11 -0.78 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.96 -0.76 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.65 -0.58 42 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.03 -0.70 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 24 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 -0.06 23 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 -0.09 23 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.34 -0.13 23 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.54 -0.19 23 0 72 0
30MAR26 42.00 P 0.00 0.00 0.00 0.81 -0.21 23 0 123 0
30MAR26 43.00 P 1.21 1.21 1.09 1.17 -0.29 23 20 102 +14
30MAR26 44.00 P 1.71 1.71 1.70 1.62 -0.39 23 29 44 +29
30MAR26 45.00 P 0.00 0.00 0.00 2.17 -0.51 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 2.84 -0.52 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 3.62 -0.53 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.29 -0.70 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.28 -0.62 25 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.17 -0.66 26 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.67 -0.83 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.03 -0.70 34 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.21 -0.07 22 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.33 -0.11 22 0 11 0
29APR26 40.00 P 0.00 0.00 0.00 0.49 -0.16 22 0 12 0
29APR26 41.00 P 0.00 0.00 0.00 0.73 -0.17 22 0 19 0
29APR26 42.00 P 0.00 0.00 0.00 1.04 -0.22 22 0 33 0
29APR26 43.00 P 1.46 1.46 1.46 1.39 -0.32 22 10 87 +10
29APR26 44.00 P 1.94 1.94 1.87 1.87 -0.37 22 31 54 +31
29APR26 45.00 P 0.00 0.00 0.00 2.42 -0.43 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.06 -0.50 22 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 3.82 -0.50 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.43 -0.70 21 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.28 -0.74 22 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.17 -0.75 23 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.67 -0.83 28 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.29 -0.44 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.19 -0.06 22 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.29 -0.08 22 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.44 -0.09 22 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.59 -0.14 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 0.84 -0.18 22 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 1.10 -0.23 21 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 1.45 -0.28 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.86 -0.33 21 0 15 0
29JUN26 43.00 P 2.33 2.33 2.33 2.37 -0.33 21 15 15 +15
29JUN26 44.00 P 0.00 0.00 0.00 2.93 -0.40 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.56 -0.40 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.09 -0.59 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.79 -0.66 20 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.55 -0.75 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.61 -0.57 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.42 -0.64 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.71 -0.56 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.92 -0.75 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.04 22 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 -0.05 21 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 -0.07 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.10 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.74 -0.11 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.93 -0.21 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.22 -0.23 21 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.52 -0.26 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.93 -0.28 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 2.39 -0.30 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.89 -0.37 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.45 -0.40 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.08 -0.44 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.55 -0.66 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.50 -0.17 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.22 -0.50 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.03 -0.48 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.70 -0.65 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.71 -0.86 21 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.21 -0.68 24 0 0 0
30DEC26 30.00 P 0.28 0.28 0.28 0.08 -0.02 20 2 2 +2
30DEC26 31.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 -0.06 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.37 -0.09 20 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 -0.10 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.68 -0.13 20 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.90 -0.16 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.14 -0.21 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.43 -0.24 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.72 -0.33 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.19 -0.30 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.56 -0.43 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.06 -0.48 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.62 -0.51 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.23 -0.54 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.90 -0.51 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.65 -0.53 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.37 -0.56 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.16 -0.59 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.96 -0.55 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.12 -0.55 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.43 -0.53 24 0 0 0
TOTAL PUT 222 4,703 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 31.72
29JAN26 15.00 C 0.00 0.00 0.00 16.73 -1.27 176 0 880 0
29JAN26 15.50 C 0.00 0.00 0.00 16.23 -1.27 166 0 480 0
29JAN26 16.00 C 0.00 0.00 0.00 15.73 -1.58 156 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 15.23 -1.28 145 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 14.73 -1.28 134 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 14.23 -1.52 120 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 13.73 -1.26 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.23 -1.26 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.73 -1.33 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 12.23 -1.56 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 11.73 -1.26 0 0 283 0
29JAN26 21.00 C 0.00 0.00 0.00 10.73 -1.61 0 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 9.73 -1.25 0 0 650 0
29JAN26 23.00 C 8.71 8.71 8.66 8.73 -1.49 0 200 1,264 -200
29JAN26 24.00 C 0.00 0.00 0.00 7.73 -1.43 0 0 776 0
29JAN26 25.00 C 7.34 7.34 7.34 6.73 -1.27 0 2 1,711 -2
29JAN26 26.00 C 6.30 6.30 6.30 5.73 -1.27 0 18 2,774 0
29JAN26 27.00 C 0.00 0.00 0.00 4.74 -1.41 48 0 1,267 0
29JAN26 28.00 C 4.00 4.00 4.00 3.74 -1.27 37 8 2,988 -8
29JAN26 29.00 C 3.62 3.62 3.08 2.78 -1.37 41 17 2,807 -130
29JAN26 30.00 C 2.50 2.72 1.74 1.84 -1.19 36 60 2,580 -25
29JAN26 31.00 C 1.70 1.70 1.05 1.14 -1.02 41 64 2,257 +6
29JAN26 32.00 C 1.17 1.17 0.56 0.63 -0.79 42 50 2,616 +2
29JAN26 33.00 C 0.77 0.77 0.33 0.35 -0.51 46 3,209 7,220 +2,671
29JAN26 34.00 C 0.52 0.52 0.14 0.20 -0.29 50 222 1,722 -50
29JAN26 35.00 C 0.21 0.26 0.07 0.11 -0.17 53 44 1,025 +2
29JAN26 36.00 C 0.14 0.14 0.03 0.06 -0.10 56 46 517 0
29JAN26 37.00 C 0.05 0.05 0.02 0.04 -0.05 61 20 488 -6
29JAN26 38.00 C 0.01 0.01 0.01 0.03 -0.02 66 115 525 +100
29JAN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 69 0 469 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 681 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 15.27 -1.26 75 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 14.77 -1.24 68 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 14.27 -1.48 60 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 13.77 -1.26 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 13.27 -1.30 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.77 -1.35 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 12.27 -1.52 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.78 -1.26 54 0 204 0
26FEB26 21.00 C 0.00 0.00 0.00 10.78 -1.57 43 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 9.79 -1.28 47 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 8.79 -1.43 40 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 7.81 -1.35 42 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 6.84 -1.31 42 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 5.75 -1.42 0 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 5.00 -1.15 42 0 668 0
26FEB26 28.00 C 4.88 4.88 4.14 4.14 -1.08 42 6 1,384 +6
26FEB26 29.00 C 4.14 4.14 4.14 3.19 -1.28 36 20 2,098 0
26FEB26 30.00 C 3.12 3.13 3.12 2.48 -1.04 36 3 2,231 +2
26FEB26 31.00 C 2.34 2.35 2.34 1.87 -0.95 36 80 913 +80
26FEB26 32.00 C 1.73 1.76 1.30 1.35 -0.80 36 359 666 +152
26FEB26 33.00 C 1.30 1.40 0.92 1.01 -0.62 38 69 620 +9
26FEB26 34.00 C 0.96 1.01 0.68 0.75 -0.44 39 36 654 +1
26FEB26 35.00 C 0.95 0.95 0.51 0.55 -0.35 40 175 1,766 +53
26FEB26 36.00 C 0.58 0.60 0.35 0.41 -0.25 42 246 531 -53
26FEB26 37.00 C 0.37 0.37 0.25 0.31 -0.17 43 51 873 -15
26FEB26 38.00 C 0.19 0.21 0.19 0.23 -0.12 44 9 337 0
26FEB26 39.00 C 0.20 0.20 0.13 0.17 -0.08 45 4 804 0
26FEB26 40.00 C 0.18 0.18 0.11 0.13 -0.04 47 3 433 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 247 0
26FEB26 42.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 17 0
26FEB26 43.00 C 0.00 0.00 0.00 0.06 0.00 50 0 5 0
26FEB26 44.00 C 0.00 0.00 0.00 0.05 0.00 52 0 103 0
26FEB26 45.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 160 0
30MAR26 8.25 C 0.00 0.00 0.00 23.51 -1.27 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.27 -1.27 107 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.02 -1.29 101 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.77 -1.32 94 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.52 -1.32 83 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.27 -1.27 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.02 -1.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.77 -1.55 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.28 -1.26 89 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.78 -1.46 76 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.28 -1.23 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.78 -1.28 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.29 -1.26 74 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.79 -1.26 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.29 -1.43 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.72 -1.34 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 17.30 -1.28 61 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 16.80 -1.20 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 16.30 -1.26 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 15.81 -1.50 57 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 15.31 -1.22 50 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 14.81 -1.26 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 14.31 -1.44 0 0 85 0
30MAR26 18.00 C 14.22 14.22 14.22 13.87 -1.21 66 1 343 -1
30MAR26 18.50 C 0.00 0.00 0.00 13.32 -1.30 39 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 12.82 -1.31 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 12.33 -1.46 43 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 11.83 -1.50 38 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 10.78 -1.57 0 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 9.85 -1.22 36 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 8.91 -1.31 42 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 7.92 -1.28 37 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 6.89 -1.26 29 0 9,258 0
30MAR26 26.00 C 0.00 0.00 0.00 6.14 -1.45 40 0 1,580 0
30MAR26 27.00 C 0.00 0.00 0.00 5.24 -1.15 37 0 2,510 0
30MAR26 28.00 C 5.36 5.36 5.36 4.54 -1.12 40 2 4,571 +2
30MAR26 29.00 C 0.00 0.00 0.00 3.65 -1.30 36 0 762 0
30MAR26 30.00 C 3.31 3.31 3.24 3.04 -1.12 37 200 3,847 0
30MAR26 31.00 C 3.16 3.16 3.16 2.50 -0.94 37 3 986 -3
30MAR26 32.00 C 2.62 2.62 2.00 2.03 -0.92 38 14 1,557 -10
30MAR26 33.00 C 0.00 0.00 0.00 1.64 -0.69 38 0 427 0
30MAR26 34.00 C 1.44 1.44 1.28 1.32 -0.58 39 3 661 0
30MAR26 35.00 C 1.16 1.16 1.15 1.05 -0.49 39 4 10,059 -4
30MAR26 36.00 C 1.16 1.16 0.90 0.84 -0.42 40 236 839 +221
30MAR26 37.00 C 0.74 0.74 0.74 0.66 -0.37 40 21 1,491 +21
30MAR26 38.00 C 0.60 0.60 0.60 0.53 -0.30 41 11 473 +11
30MAR26 39.00 C 0.55 0.55 0.55 0.43 -0.23 42 20 180 0
30MAR26 40.00 C 0.00 0.00 0.00 0.34 -0.19 42 0 297 0
30MAR26 41.00 C 0.00 0.00 0.00 0.27 -0.15 43 0 215 0
30MAR26 42.00 C 0.34 0.34 0.34 0.21 -0.12 43 10 226 +10
30MAR26 43.00 C 0.00 0.00 0.00 0.17 -0.09 44 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 0.13 -0.08 44 0 0 0
30MAR26 45.00 C 0.18 0.18 0.16 0.11 -0.05 45 21 28 +21
29APR26 17.50 C 0.00 0.00 0.00 14.31 -1.44 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.87 -1.47 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.36 -1.49 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 12.87 -1.26 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.37 -1.42 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.83 -1.50 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.89 -1.46 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.85 -1.47 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.91 -1.41 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.03 -1.36 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.23 -1.24 39 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 6.14 -1.45 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.32 -1.29 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.68 -1.19 35 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 4.02 -0.94 36 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 3.39 -1.18 36 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 2.88 -0.92 36 0 149 0
29APR26 32.00 C 0.00 0.00 0.00 2.44 -0.82 37 0 375 0
29APR26 33.00 C 2.47 2.47 2.05 2.06 -0.76 38 10 69 +1
29APR26 34.00 C 0.00 0.00 0.00 1.75 -0.61 39 0 17 0
29APR26 35.00 C 1.71 1.71 1.40 1.48 -0.52 39 42 602 +40
29APR26 36.00 C 1.42 1.42 1.32 1.25 -0.45 40 2 36 0
29APR26 37.00 C 1.24 1.30 1.24 1.06 -0.38 41 31 38 -1
29APR26 38.00 C 0.00 0.00 0.00 0.90 -0.31 42 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.76 -0.25 42 0 3 0
29APR26 40.00 C 0.00 0.00 0.00 0.65 -0.19 43 3 26 +3
29APR26 41.00 C 0.00 0.00 0.00 0.56 -0.13 43 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 0.48 -0.09 44 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.41 -0.06 45 0 0 0
29APR26 44.00 C 0.42 0.42 0.42 0.36 -0.03 45 15 15 +15
29APR26 45.00 C 0.00 0.00 0.00 0.31 -0.01 46 0 7 0
29JUN26 10.00 C 0.00 0.00 0.00 21.85 -1.47 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.35 -1.22 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.86 -1.38 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.36 -1.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.87 -1.19 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.38 -1.17 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.88 -1.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.39 -1.33 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.90 -1.25 43 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 17.40 -1.19 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.80 -1.25 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.42 -1.48 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.92 -1.39 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.43 -1.28 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.94 -1.50 35 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 14.31 -1.44 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.87 -1.47 0 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 13.51 -1.34 42 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 12.89 -1.24 0 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 12.37 -1.46 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 12.04 -1.42 37 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 10.89 -1.51 0 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 9.95 -1.53 0 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 9.31 -1.25 38 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 8.33 -1.29 35 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 7.46 -1.33 34 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 6.57 -1.39 32 0 138 0
29JUN26 27.00 C 0.00 0.00 0.00 6.17 -1.01 39 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 5.16 -1.03 33 0 2,342 0
29JUN26 29.00 C 0.00 0.00 0.00 4.57 -1.12 34 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 4.03 -1.22 35 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 3.55 -0.87 36 0 134 0
29JUN26 32.00 C 3.75 3.75 3.75 3.11 -0.88 36 15 185 0
29JUN26 33.00 C 0.00 0.00 0.00 2.74 -0.78 37 0 260 0
29JUN26 34.00 C 0.00 0.00 0.00 2.40 -0.69 37 0 183 0
29JUN26 35.00 C 2.25 2.25 2.25 2.11 -0.63 38 90 1,657 +90
29JUN26 36.00 C 2.17 2.17 2.17 1.86 -0.55 39 2 1,274 +2
29JUN26 37.00 C 1.74 1.74 1.71 1.63 -0.52 39 62 116 +62
29JUN26 38.00 C 0.00 0.00 0.00 1.44 -0.46 40 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.27 -0.41 40 0 5 0
29JUN26 40.00 C 1.23 1.23 1.23 1.12 -0.37 41 2 26 0
29JUN26 41.00 C 0.00 0.00 0.00 0.99 -0.33 41 0 47 0
29JUN26 42.00 C 0.00 0.00 0.00 0.88 -0.28 42 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 0.79 -0.24 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.70 -0.21 43 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 0.63 -0.17 43 0 16 0
29SEP26 14.50 C 0.00 0.00 0.00 17.40 -1.32 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.85 -1.24 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.42 -1.48 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.92 -1.39 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 15.44 -1.32 36 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 14.94 -1.50 31 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 14.46 -1.34 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 13.87 -1.47 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.51 -1.35 37 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 12.89 -1.48 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.46 -1.40 0 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 12.04 -1.42 33 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 11.12 -1.35 34 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 10.33 -1.29 38 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 9.49 -1.25 38 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 8.53 -1.37 35 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 7.77 -1.29 35 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 7.04 -1.27 35 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 6.29 -1.31 34 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 5.70 -1.32 35 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 5.10 -1.18 35 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 4.66 -1.04 36 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.25 -0.93 37 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 3.83 -0.86 37 0 194 0
29SEP26 33.00 C 0.00 0.00 0.00 3.44 -0.82 38 0 260 0
29SEP26 34.00 C 0.00 0.00 0.00 3.11 -0.76 38 0 239 0
29SEP26 35.00 C 0.00 0.00 0.00 2.82 -0.68 38 0 99 0
29SEP26 36.00 C 0.00 0.00 0.00 2.54 -0.65 39 0 1,377 0
29SEP26 37.00 C 0.00 0.00 0.00 2.30 -0.58 39 0 123 0
29SEP26 38.00 C 0.00 0.00 0.00 2.08 -0.54 39 0 636 0
29SEP26 39.00 C 0.00 0.00 0.00 1.90 -0.45 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.76 -0.36 41 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 1.59 -0.33 41 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.45 -0.27 41 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.32 -0.23 41 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 1.18 -0.22 41 0 6 0
29SEP26 45.00 C 0.00 0.00 0.00 1.06 -0.20 41 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 14.94 -1.50 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.46 -1.46 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.95 -1.50 0 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.51 -1.49 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.99 -1.43 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.57 -1.47 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.13 -1.43 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.19 -1.47 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.43 -1.42 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.61 -1.37 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 8.79 -1.38 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.03 -1.30 33 0 0 0
30DEC26 26.00 C 8.30 8.30 8.30 7.66 -1.14 37 10 180 0
30DEC26 27.00 C 0.00 0.00 0.00 6.81 -1.18 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.18 -1.18 34 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 5.76 -0.98 36 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.20 -1.06 35 0 34 0
30DEC26 31.00 C 0.00 0.00 0.00 4.80 -0.90 36 0 9 0
30DEC26 32.00 C 0.00 0.00 0.00 4.43 -0.81 36 0 2 0
30DEC26 33.00 C 4.68 4.68 4.68 4.07 -0.79 37 1 46 +1
30DEC26 34.00 C 0.00 0.00 0.00 3.74 -0.75 37 0 48 0
30DEC26 35.00 C 3.89 3.89 3.89 3.46 -0.77 37 1 27 0
30DEC26 36.00 C 0.00 0.00 0.00 3.19 -0.71 38 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 2.95 -0.65 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.73 -0.62 39 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.52 -0.61 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.34 -0.57 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.16 -0.55 40 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.01 -0.48 40 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 1.86 -0.56 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.74 -0.53 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.63 -0.50 41 0 0 0
TOTAL CALL 5,968 133,305 +3,077
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 211 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 202 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 194 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 185 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 177 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 170 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 162 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 155 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,052 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 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 0.02 0.02 0.02 0.01 0.00 85 353 2,391 +191
29JAN26 25.00 P 0.02 0.02 0.02 0.01 0.00 74 153 2,080 0
29JAN26 26.00 P 0.02 0.02 0.02 0.01 0.00 63 61 3,016 -43
29JAN26 27.00 P 0.02 0.03 0.02 0.01 0.00 53 167 2,549 +106
29JAN26 28.00 P 0.03 0.04 0.02 0.01 -0.01 42 507 2,524 +261
29JAN26 29.00 P 0.06 0.07 0.04 0.05 +0.01 42 497 2,376 +1
29JAN26 30.00 P 0.09 0.22 0.09 0.17 +0.07 42 448 2,507 -109
29JAN26 31.00 P 0.17 0.44 0.17 0.45 +0.23 44 741 1,282 -64
29JAN26 32.00 P 0.37 1.00 0.33 0.94 +0.49 45 1,254 4,893 +230
29JAN26 33.00 P 0.81 1.55 0.81 1.67 +0.80 50 154 866 +97
29JAN26 34.00 P 1.50 1.50 1.50 2.54 +1.04 57 1 117 0
29JAN26 35.00 P 2.65 3.03 2.65 3.48 +1.12 65 10 65 +10
29JAN26 36.00 P 0.00 0.00 0.00 4.47 +1.23 76 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 5.47 +1.39 87 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.49 +1.28 100 0 20 0
29JAN26 39.00 P 0.00 0.00 0.00 7.35 +1.31 88 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.53 +1.29 125 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.34 +1.32 103 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.41 +1.39 126 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.46 +1.44 142 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.65 +1.63 177 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.68 +1.66 189 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,794 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 526 0
26FEB26 24.00 P 0.04 0.04 0.04 0.03 +0.02 45 4 1,183 0
26FEB26 25.00 P 0.05 0.07 0.05 0.05 +0.02 42 39 1,374 -10
26FEB26 26.00 P 0.09 0.09 0.09 0.10 +0.05 42 4 1,399 0
26FEB26 27.00 P 0.14 0.19 0.14 0.18 +0.08 41 50 1,836 +8
26FEB26 28.00 P 0.19 0.30 0.19 0.31 +0.13 40 107 1,521 +78
26FEB26 29.00 P 0.25 0.47 0.25 0.48 +0.17 39 208 2,188 -44
26FEB26 30.00 P 0.47 0.75 0.47 0.75 +0.27 38 84 1,447 -2
26FEB26 31.00 P 0.66 1.19 0.66 1.16 +0.42 39 697 1,234 +342
26FEB26 32.00 P 1.08 1.57 1.08 1.64 +0.55 39 419 1,184 +208
26FEB26 33.00 P 1.43 1.43 1.43 2.31 +0.73 40 10 498 0
26FEB26 34.00 P 0.00 0.00 0.00 3.06 +0.90 42 0 124 0
26FEB26 35.00 P 3.32 3.32 3.32 3.88 +1.10 45 3 3 +3
26FEB26 36.00 P 0.00 0.00 0.00 4.76 +1.15 47 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 5.63 +1.19 48 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 6.54 +1.10 50 0 5 0
26FEB26 39.00 P 0.00 0.00 0.00 7.61 +1.37 58 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 8.53 +1.29 59 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.61 +1.49 67 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.62 +1.37 72 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.64 +1.48 77 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.66 +1.33 82 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 13.68 +1.62 87 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 857 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 632 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 2,032 0
30MAR26 22.00 P 0.06 0.06 0.06 0.02 -0.02 39 3 14,507 0
30MAR26 23.00 P 0.09 0.09 0.09 0.04 -0.02 38 2 3,141 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 10,823 0
30MAR26 25.00 P 0.17 0.17 0.17 0.14 -0.02 38 15 1,783 0
30MAR26 26.00 P 0.26 0.32 0.26 0.24 0.00 38 97 3,922 +52
30MAR26 27.00 P 0.39 0.46 0.37 0.40 +0.04 38 663 912 +386
30MAR26 28.00 P 0.52 0.61 0.52 0.63 +0.12 39 321 5,837 +28
30MAR26 29.00 P 0.73 0.77 0.73 0.93 +0.21 39 29 1,193 +1
30MAR26 30.00 P 1.01 1.25 0.99 1.30 +0.32 39 870 1,841 +400
30MAR26 31.00 P 1.19 1.58 1.19 1.75 +0.46 40 47 360 +28
30MAR26 32.00 P 1.60 1.99 1.60 2.28 +0.58 40 129 352 +13
30MAR26 33.00 P 2.30 2.30 2.30 2.90 +0.71 41 15 398 0
30MAR26 34.00 P 0.00 0.00 0.00 3.58 +0.81 42 0 342 0
30MAR26 35.00 P 0.00 0.00 0.00 4.27 +0.85 41 0 139 0
30MAR26 36.00 P 0.00 0.00 0.00 5.14 +1.04 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.99 +1.06 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.63 +1.01 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.61 +1.02 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.62 +1.18 47 0 46 0
30MAR26 41.00 P 0.00 0.00 0.00 9.69 +1.55 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.68 +1.43 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.67 +1.44 59 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.66 +1.33 61 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.68 +1.57 65 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 0.00 36 0 22 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 6 0
29APR26 23.00 P 0.15 0.15 0.15 0.07 +0.01 35 10 14 +10
29APR26 24.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 34 0
29APR26 25.00 P 0.29 0.29 0.29 0.22 +0.04 35 15 145 0
29APR26 26.00 P 0.00 0.00 0.00 0.37 +0.08 36 0 79 0
29APR26 27.00 P 0.60 0.66 0.60 0.57 +0.12 36 245 770 +161
29APR26 28.00 P 0.00 0.00 0.00 0.85 +0.19 37 0 560 0
29APR26 29.00 P 0.00 0.00 0.00 1.19 +0.26 38 0 759 0
29APR26 30.00 P 1.49 1.54 1.49 1.60 +0.36 38 3 878 +3
29APR26 31.00 P 0.00 0.00 0.00 2.09 +0.48 39 0 132 0
29APR26 32.00 P 0.00 0.00 0.00 2.64 +0.59 39 0 574 0
29APR26 33.00 P 0.00 0.00 0.00 3.25 +0.68 40 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 3.94 +0.79 41 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 4.68 +0.89 42 0 82 0
29APR26 36.00 P 0.00 0.00 0.00 5.49 +1.02 43 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 6.26 +1.03 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.19 +1.21 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.08 +1.49 48 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.90 +1.24 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.70 +1.44 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.73 +1.38 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.67 +1.10 50 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.66 +1.33 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.78 +1.64 58 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 709 0
29JUN26 17.00 P 0.05 0.05 0.05 0.01 0.00 38 5 354 +5
29JUN26 17.50 P 0.06 0.06 0.06 0.01 0.00 36 5 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 34 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 34 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 34 0 1,213 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 34 0 1,007 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 1,133 0
29JUN26 23.00 P 0.31 0.31 0.31 0.20 +0.02 34 10 499 +10
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.04 35 0 375 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 +0.06 35 0 5,661 0
29JUN26 26.00 P 0.70 0.70 0.70 0.70 +0.11 36 20 2,442 -10
29JUN26 27.00 P 1.05 1.05 1.05 0.97 +0.16 36 30 203 +30
29JUN26 28.00 P 1.28 1.28 1.28 1.31 +0.22 37 10 54 +10
29JUN26 29.00 P 0.00 0.00 0.00 1.68 +0.27 37 0 107 0
29JUN26 30.00 P 2.00 2.00 2.00 2.14 +0.35 38 17 87 +17
29JUN26 31.00 P 2.34 2.59 2.34 2.64 +0.43 38 5 117 +5
29JUN26 32.00 P 0.00 0.00 0.00 3.22 +0.57 39 0 251 0
29JUN26 33.00 P 0.00 0.00 0.00 3.84 +0.65 39 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 4.52 +0.74 40 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.22 +0.83 41 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.97 +0.90 41 0 1,200 0
29JUN26 37.00 P 0.00 0.00 0.00 6.57 +0.74 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.61 +1.07 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.08 +0.72 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.34 +1.19 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.24 +1.24 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.93 +1.06 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.89 +1.23 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.86 +1.15 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.78 +1.32 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 33 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 34 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 4,110 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.05 35 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.06 35 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 +0.09 36 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 +0.14 36 0 3,934 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 +0.17 36 0 412 0
29SEP26 26.00 P 1.16 1.37 1.16 1.34 +0.20 37 120 554 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.70 +0.27 37 0 2,370 0
29SEP26 28.00 P 1.83 1.83 1.83 2.11 +0.35 37 2 263 +2
29SEP26 29.00 P 0.00 0.00 0.00 2.53 +0.41 37 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 3.02 +0.47 38 0 760 0
29SEP26 31.00 P 0.00 0.00 0.00 3.54 +0.52 38 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 4.12 +0.58 38 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 4.73 +0.63 38 0 225 0
29SEP26 34.00 P 0.00 0.00 0.00 5.37 +0.67 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.07 +0.76 39 0 30 0
29SEP26 36.00 P 0.00 0.00 0.00 6.82 +0.84 39 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.67 +1.03 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.46 +1.04 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.13 +0.94 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.72 +0.82 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.80 +1.08 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.72 +1.18 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.54 +1.17 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.24 +1.02 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.32 +1.17 43 0 0 0
30DEC26 17.00 P 0.16 0.16 0.16 0.08 +0.02 34 2 23 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.04 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.05 34 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
30DEC26 20.00 P 0.41 0.41 0.41 0.30 +0.07 34 3 62 +3
30DEC26 21.00 P 0.00 0.00 0.00 0.42 +0.07 34 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 +0.10 34 0 202 0
30DEC26 23.00 P 0.80 0.82 0.80 0.79 +0.15 35 10 122 +10
30DEC26 24.00 P 1.07 1.07 1.07 1.07 +0.18 35 10 232 +10
30DEC26 25.00 P 0.00 0.00 0.00 1.36 +0.21 36 0 467 0
30DEC26 26.00 P 1.65 1.71 1.65 1.71 +0.27 36 22 316 +22
30DEC26 27.00 P 1.96 2.00 1.96 2.08 +0.33 36 60 225 +60
30DEC26 28.00 P 0.00 0.00 0.00 2.51 +0.36 36 0 23 0
30DEC26 29.00 P 2.70 2.70 2.70 2.94 +0.36 36 1 4 +1
30DEC26 30.00 P 0.00 0.00 0.00 3.43 +0.40 36 0 53 0
30DEC26 31.00 P 0.00 0.00 0.00 4.03 +0.50 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.62 +0.57 37 0 15 0
30DEC26 33.00 P 5.00 5.00 5.00 5.22 +0.59 38 1 31 +1
30DEC26 34.00 P 0.00 0.00 0.00 5.93 +0.69 38 0 1 0
30DEC26 35.00 P 6.50 6.50 6.50 6.63 +0.74 39 20 40 +19
30DEC26 36.00 P 0.00 0.00 0.00 7.30 +0.72 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.05 +0.81 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.80 +0.82 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.62 +0.90 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.30 +0.62 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.27 +1.00 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.11 +1.05 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.96 +1.01 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.77 +1.05 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.64 +1.02 42 0 0 0
TOTAL PUT 8,788 162,358 +2,543
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$ 73.90
29JAN26 47.00 C 0.00 0.00 0.00 26.93 +0.60 109 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 25.93 +0.60 103 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 24.93 +0.60 97 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.93 +0.60 90 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.43 +0.60 72 0 0 0
29JAN26 55.00 C 18.50 18.50 18.50 18.93 +0.59 0 1 5 +1
29JAN26 57.50 C 0.00 0.00 0.00 16.43 +0.59 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 13.93 +0.59 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 11.44 +0.27 45 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 8.94 +0.60 34 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 6.44 +0.60 23 0 516 0
29JAN26 70.00 C 3.52 3.52 3.33 3.92 +0.57 0 22 736 0
29JAN26 72.50 C 1.29 1.41 1.12 1.50 +0.46 11 25 483 +3
29JAN26 75.00 C 0.09 0.11 0.09 0.17 +0.08 13 71 114 +9
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 15 0 12 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 33 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 26.97 +0.64 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.98 +0.65 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.58 +1.25 91 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.99 -0.01 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.45 +0.60 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.98 +0.62 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.48 +0.04 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.00 +0.63 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 11.52 +0.35 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 9.04 +0.65 0 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 6.57 +0.62 0 0 234 0
26FEB26 70.00 C 3.61 3.62 3.61 4.14 +0.63 10 42 377 -12
26FEB26 72.50 C 1.96 1.96 1.96 1.98 +0.46 10 20 328 0
26FEB26 75.00 C 0.50 0.64 0.50 0.66 +0.25 11 27 266 +26
26FEB26 77.50 C 0.17 0.19 0.17 0.14 +0.07 11 150 160 +10
26FEB26 80.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 69 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.97 +0.14 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.97 +0.64 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.98 +0.60 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.58 +1.20 73 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.01 +0.01 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.48 +0.50 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.00 +0.64 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.50 +0.06 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.53 +1.13 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.96 +0.79 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.08 +0.55 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 6.61 +0.66 0 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 4.21 +0.62 10 0 445 0
30MAR26 72.50 C 1.84 1.84 1.84 2.19 +0.44 11 30 554 0
30MAR26 75.00 C 0.81 0.81 0.81 0.91 +0.25 11 3 187 +3
30MAR26 77.50 C 0.31 0.31 0.31 0.29 +0.12 12 30 208 +30
30MAR26 80.00 C 0.00 0.00 0.00 0.07 +0.03 12 0 32 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 12 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 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 25.58 +1.20 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.02 +0.02 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.50 +0.52 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.57 +1.08 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.50 +0.06 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.53 +1.05 36 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.96 +0.79 29 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.10 +0.57 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.61 +0.65 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 4.31 +0.58 11 0 104 0
29APR26 72.50 C 2.33 2.33 2.33 2.38 +0.43 11 30 180 +3
29APR26 75.00 C 1.03 1.03 1.03 1.14 +0.25 12 30 250 +30
29APR26 77.50 C 0.46 0.46 0.46 0.47 +0.12 12 30 30 +30
29APR26 80.00 C 0.00 0.00 0.00 0.16 +0.04 12 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.05 +0.01 12 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 12 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.13 +0.75 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.02 +0.64 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.58 +1.20 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.03 +0.03 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.50 +0.52 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.57 +1.02 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.57 +0.13 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.53 +1.05 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.96 +0.79 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.12 +0.59 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 6.65 +0.50 9 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 4.46 +0.53 11 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 2.73 +0.35 11 0 45 0
29JUN26 75.00 C 0.00 0.00 0.00 1.57 +0.24 11 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.83 +0.16 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.40 +0.09 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.18 +0.04 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.07 +0.02 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.13 +0.75 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.02 +0.64 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.58 +1.15 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.03 +0.03 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.53 +0.55 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.57 +1.02 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.57 +0.13 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.53 +1.05 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.96 +0.79 17 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 9.14 +0.61 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 6.80 +0.45 9 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 4.95 +0.38 10 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 3.41 +0.29 10 0 22 0
29SEP26 75.00 C 0.00 0.00 0.00 2.22 +0.21 10 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.36 +0.14 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.78 +0.08 11 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 0.42 +0.05 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.23 +0.03 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 +0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.02 +0.56 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.58 +1.12 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.03 +0.03 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.53 +0.55 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.57 +1.02 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.57 +0.13 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 14.53 +1.05 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.96 +0.79 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.41 +0.50 6 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.39 +0.47 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.58 +0.23 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 4.03 +0.31 10 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 2.80 +0.25 10 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 1.84 +0.16 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.17 +0.13 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.70 +0.07 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.41 +0.05 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 +0.03 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 +0.02 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
TOTAL CALL 511 7,659 +133
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 325 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 663 0
29JAN26 70.00 P 0.05 0.05 0.05 0.01 0.00 18 20 349 0
29JAN26 72.50 P 0.12 0.12 0.12 0.10 -0.13 13 50 299 -20
29JAN26 75.00 P 1.50 1.77 1.28 1.28 -0.52 14 83 190 +42
29JAN26 77.50 P 0.00 0.00 0.00 3.67 -0.66 24 0 55 0
29JAN26 80.00 P 0.00 0.00 0.00 6.17 -0.69 36 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 8.67 -0.68 47 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 11.18 -0.63 58 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 13.69 -0.66 69 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 16.17 -0.65 75 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 18.70 -0.65 88 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.20 -0.64 96 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
26FEB26 65.00 P 0.04 0.04 0.04 0.01 0.00 17 2 425 -2
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 13 0 407 0
26FEB26 70.00 P 0.12 0.12 0.12 0.07 -0.01 11 2 257 0
26FEB26 72.50 P 0.46 0.60 0.41 0.43 -0.15 11 141 287 -29
26FEB26 75.00 P 1.68 2.00 1.61 1.61 -0.41 11 61 163 +60
26FEB26 77.50 P 0.00 0.00 0.00 3.74 -0.59 14 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 6.17 -0.69 18 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.67 -0.68 23 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.18 -0.67 29 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.69 -0.66 34 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.17 -0.65 37 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.70 -0.65 43 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.20 -0.64 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 54 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 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 171 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 12 0 404 0
30MAR26 67.50 P 0.19 0.19 0.19 0.10 -0.02 12 13 425 0
30MAR26 70.00 P 0.51 0.51 0.51 0.41 -0.09 11 40 150 +40
30MAR26 72.50 P 1.44 1.44 1.44 1.22 -0.29 11 4 35 +4
30MAR26 75.00 P 3.12 3.12 3.12 2.76 -0.47 12 2 52 +2
30MAR26 77.50 P 0.00 0.00 0.00 4.91 -0.55 13 0 42 0
30MAR26 80.00 P 0.00 0.00 0.00 7.18 -0.49 13 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.59 -0.66 12 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.10 -0.42 17 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.58 -0.66 19 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.03 -0.65 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.56 -0.11 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.02 -0.63 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 12 0 11 0
29APR26 67.50 P 0.24 0.24 0.24 0.20 -0.06 12 30 222 +30
29APR26 70.00 P 0.63 0.63 0.61 0.59 -0.14 11 60 174 +60
29APR26 72.50 P 1.58 1.58 1.53 1.45 -0.27 11 6 102 +2
29APR26 75.00 P 0.00 0.00 0.00 2.95 -0.44 12 0 74 0
29APR26 77.50 P 0.00 0.00 0.00 4.94 -0.56 12 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 7.25 -0.61 13 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.66 -0.61 15 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.10 -0.68 15 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.58 -0.66 17 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.06 -0.67 17 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.56 -0.60 20 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.02 -0.67 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 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 14 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 38 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 12 0 166 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 -0.03 11 0 191 0
29JUN26 67.50 P 0.00 0.00 0.00 0.38 -0.07 11 0 40 0
29JUN26 70.00 P 0.00 0.00 0.00 0.92 -0.15 11 0 58 0
29JUN26 72.50 P 0.00 0.00 0.00 1.86 -0.27 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.30 -0.39 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.19 -0.50 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.34 -0.67 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.69 -0.69 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.18 -0.60 16 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.62 -0.62 17 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.06 -0.67 16 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.56 -0.66 18 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.02 -0.67 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.03 -0.01 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.03 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 -0.07 11 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.57 -0.14 11 0 81 0
29SEP26 70.00 P 0.00 0.00 0.00 1.17 -0.23 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 2.14 -0.33 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.53 -0.42 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.34 -0.47 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.51 -0.57 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.89 -0.62 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.25 -0.73 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.66 -0.58 16 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.06 -0.67 15 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.56 -0.72 17 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.04 -0.70 17 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 16 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 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 12 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.02 10 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.04 10 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 -0.08 10 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.72 -0.13 10 0 34 0
30DEC26 70.00 P 0.00 0.00 0.00 1.35 -0.22 10 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 2.32 -0.31 11 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 3.68 -0.40 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.43 -0.50 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.55 -0.56 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.93 -0.60 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.38 -0.61 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.78 -0.83 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.18 -0.63 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.62 -0.66 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.08 -0.66 18 0 0 0
TOTAL PUT 514 7,181 +189
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$ 46.30
29JAN26 37.00 C 0.00 0.00 0.00 9.39 -0.47 89 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.32 -0.54 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.32 -0.55 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.32 -0.55 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.32 -0.55 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 4.32 -0.55 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 3.33 -0.54 23 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 2.35 -0.53 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 1.44 -0.55 21 0 0 0
29JAN26 46.00 C 0.73 0.77 0.70 0.71 -0.46 20 680 679 +639
29JAN26 47.00 C 0.54 0.65 0.29 0.29 -0.25 21 1,423 499 -423
29JAN26 48.00 C 0.21 0.21 0.15 0.09 -0.13 22 27 633 +12
29JAN26 49.00 C 0.09 0.09 0.09 0.02 -0.05 22 53 567 +8
29JAN26 50.00 C 0.04 0.04 0.04 0.01 -0.01 25 60 1,461 -28
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3,099 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,219 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 387 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.41 -0.54 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.41 -0.55 18 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.43 -0.54 22 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.46 -0.53 22 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.51 -0.53 21 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 3.62 -0.51 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.80 -0.48 22 0 0 0
26FEB26 45.00 C 2.18 2.18 2.18 2.09 -0.44 22 2 17 +2
26FEB26 46.00 C 1.54 1.59 1.47 1.47 -0.40 21 105 186 +97
26FEB26 47.00 C 1.33 1.33 1.08 1.02 -0.31 22 76 209 +76
26FEB26 48.00 C 0.00 0.00 0.00 0.67 -0.23 22 0 554 0
26FEB26 49.00 C 0.50 0.50 0.42 0.41 -0.19 22 77 770 +72
26FEB26 50.00 C 0.38 0.42 0.33 0.24 -0.13 22 32 1,261 +18
26FEB26 52.50 C 0.11 0.11 0.11 0.05 -0.04 22 36 3,969 0
26FEB26 55.00 C 0.05 0.06 0.05 0.01 -0.01 22 14 1,503 -4
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.53 -0.45 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.53 -0.34 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.54 -0.46 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.56 -0.45 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.57 -0.45 36 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.60 -0.46 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.63 -0.43 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.57 -0.53 26 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.63 -0.52 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.71 -0.49 26 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 5.84 -0.47 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.01 -0.44 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.24 -0.45 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.53 -0.42 26 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 2.88 -0.41 25 0 35 0
30MAR26 46.00 C 2.40 2.40 2.40 2.34 -0.37 26 3 397 +3
30MAR26 47.00 C 0.00 0.00 0.00 1.87 -0.31 26 0 167 0
30MAR26 48.00 C 1.82 1.82 1.54 1.49 -0.29 26 34 568 -10
30MAR26 49.00 C 0.00 0.00 0.00 1.16 -0.23 26 0 549 0
30MAR26 50.00 C 0.98 0.98 0.98 0.88 -0.20 26 4 3,951 0
30MAR26 52.50 C 0.53 0.54 0.52 0.41 -0.12 26 44 3,684 +44
30MAR26 55.00 C 0.00 0.00 0.00 0.18 -0.06 26 0 3,167 0
30MAR26 57.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 3,913 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 1,020 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 497 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.75 -0.35 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.84 -0.37 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.97 -0.51 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.13 -0.50 25 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.35 -0.48 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.62 -0.46 25 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 3.95 -0.43 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.31 -0.41 25 0 0 0
29APR26 46.00 C 3.15 3.15 2.92 2.79 -0.38 25 26 169 +26
29APR26 47.00 C 2.38 2.38 2.38 2.33 -0.33 26 40 260 0
29APR26 48.00 C 1.95 1.95 1.95 1.94 -0.29 26 2 138 +2
29APR26 49.00 C 0.00 0.00 0.00 1.59 -0.28 26 0 195 0
29APR26 50.00 C 1.36 1.36 1.36 1.27 -0.25 26 45 71 -45
29APR26 52.50 C 0.83 0.83 0.83 0.71 -0.17 26 32 143 +32
29APR26 55.00 C 0.52 0.52 0.52 0.37 -0.11 26 30 172 +30
29APR26 57.50 C 0.00 0.00 0.00 0.18 -0.07 26 0 6 0
29APR26 60.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 50 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.02 -0.36 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.03 -0.49 25 0 0 0
29JUN26 38.00 C 9.00 9.00 9.00 9.16 -0.44 26 3 3 +3
29JUN26 39.00 C 0.00 0.00 0.00 8.27 -0.51 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.45 -0.50 25 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 6.67 -0.48 25 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.94 -0.47 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.26 -0.44 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.62 -0.42 25 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.04 -0.40 25 0 41 0
29JUN26 46.00 C 3.63 3.63 3.50 3.47 -0.53 25 2 271 +2
29JUN26 47.00 C 0.00 0.00 0.00 3.03 -0.34 25 0 171 0
29JUN26 48.00 C 0.00 0.00 0.00 2.62 -0.30 25 0 169 0
29JUN26 49.00 C 0.00 0.00 0.00 2.27 -0.26 25 0 268 0
29JUN26 50.00 C 1.98 1.98 1.98 1.93 -0.28 25 1 2,546 +1
29JUN26 52.50 C 1.37 1.37 1.37 1.24 -0.21 25 2 3,846 +2
29JUN26 55.00 C 0.98 0.98 0.98 0.78 -0.15 25 2 7,032 0
29JUN26 57.50 C 0.00 0.00 0.00 0.47 -0.11 25 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.28 -0.07 25 0 224 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 -0.04 25 0 172 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 26 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 11.19 -0.43 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.29 -0.43 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.43 -0.42 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.53 -0.25 25 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 7.75 -0.50 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.03 -0.49 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.35 -0.46 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.71 -0.46 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.13 -0.42 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.57 -0.43 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.12 -0.39 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 3.72 -0.34 26 0 126 0
29SEP26 48.00 C 0.00 0.00 0.00 3.30 -0.31 26 0 180 0
29SEP26 49.00 C 0.00 0.00 0.00 2.91 -0.31 26 0 71 0
29SEP26 50.00 C 2.76 2.76 2.76 2.56 -0.31 26 40 367 +40
29SEP26 52.50 C 2.00 2.00 2.00 1.84 -0.25 26 19 607 0
29SEP26 55.00 C 0.00 0.00 0.00 1.30 -0.20 26 0 300 0
29SEP26 57.50 C 0.00 0.00 0.00 0.90 -0.16 26 0 188 0
29SEP26 60.00 C 1.00 1.04 0.92 0.62 -0.12 26 18 292 +15
29SEP26 62.50 C 0.00 0.00 0.00 0.42 -0.09 26 0 125 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 -0.08 25 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.75 -0.14 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.95 -0.45 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.25 -0.47 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.58 -0.46 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.96 -0.44 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.36 -0.44 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.83 -0.40 26 0 0 0
30DEC26 45.00 C 5.71 5.71 5.71 5.30 -0.41 26 1 3 +1
30DEC26 46.00 C 0.00 0.00 0.00 4.93 -0.25 26 0 250 0
30DEC26 47.00 C 0.00 0.00 0.00 4.43 -0.31 26 0 250 0
30DEC26 48.00 C 0.00 0.00 0.00 4.03 -0.34 26 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 3.71 -0.26 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.33 -0.31 26 0 387 0
30DEC26 52.50 C 0.00 0.00 0.00 2.57 -0.28 26 0 165 0
30DEC26 55.00 C 0.00 0.00 0.00 1.96 -0.24 26 0 46 0
30DEC26 57.50 C 0.00 0.00 0.00 1.48 -0.20 26 0 40 0
30DEC26 60.00 C 0.00 0.00 0.00 1.11 -0.16 26 0 90 0
30DEC26 62.50 C 0.00 0.00 0.00 0.83 -0.11 26 0 76 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 -0.11 26 0 66 0
30DEC26 67.50 C 0.00 0.00 0.00 0.43 -0.08 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 -0.07 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 2 0
TOTAL CALL 2,933 61,050 +615
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 228 0
29JAN26 44.00 P 0.05 0.05 0.05 0.03 +0.01 22 10 489 0
29JAN26 45.00 P 0.08 0.08 0.08 0.13 +0.05 22 38 1,668 +38
29JAN26 46.00 P 0.23 0.44 0.23 0.42 +0.14 22 142 1,057 +28
29JAN26 47.00 P 0.55 0.92 0.55 0.99 +0.32 22 222 2,283 -58
29JAN26 48.00 P 1.78 1.78 1.78 1.81 +0.46 25 3,203 3,120 -642
29JAN26 49.00 P 2.71 2.71 2.71 2.71 +0.51 23 1 2,419 0
29JAN26 50.00 P 3.00 3.69 3.00 3.70 +0.44 0 8 3,972 -7
29JAN26 52.50 P 6.20 6.20 6.20 6.20 +0.54 0 10 2,023 -881
29JAN26 55.00 P 0.00 0.00 0.00 8.70 +0.54 0 0 0 -189
29JAN26 57.50 P 0.00 0.00 0.00 11.20 +0.50 0 0 0 -60
29JAN26 60.00 P 0.00 0.00 0.00 13.70 +0.48 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.20 +0.47 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.70 +0.47 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.20 +0.45 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.70 +0.47 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 26.20 +0.47 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.70 +0.47 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 127 0
26FEB26 42.00 P 0.00 0.00 0.00 0.10 +0.02 22 4 80 +4
26FEB26 43.00 P 0.18 0.20 0.18 0.21 +0.04 22 58 308 +38
26FEB26 44.00 P 0.31 0.31 0.31 0.40 +0.08 22 24 433 +8
26FEB26 45.00 P 0.64 0.70 0.63 0.68 +0.11 22 38 425 -4
26FEB26 46.00 P 0.86 1.07 0.86 1.08 +0.16 22 126 1,278 +76
26FEB26 47.00 P 1.40 1.55 1.40 1.62 +0.28 22 7 726 +4
26FEB26 48.00 P 2.16 2.30 2.16 2.30 +0.35 23 39 1,144 +4
26FEB26 49.00 P 2.80 2.80 2.80 2.99 +0.29 22 2 3,274 0
26FEB26 50.00 P 0.00 0.00 0.00 3.84 +0.43 22 3 9,829 +3
26FEB26 52.50 P 0.00 0.00 0.00 6.20 +0.52 0 3 527 -3
26FEB26 55.00 P 0.00 0.00 0.00 8.70 +0.54 0 0 15 -455
26FEB26 57.50 P 0.00 0.00 0.00 11.20 +0.48 0 0 15 -231
26FEB26 60.00 P 0.00 0.00 0.00 13.70 +0.33 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.20 +0.34 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.70 +0.47 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.20 +0.34 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.70 +0.47 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.20 +0.47 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.70 +0.47 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 627 0
30MAR26 39.00 P 0.13 0.13 0.13 0.12 +0.02 26 38 577 0
30MAR26 40.00 P 0.00 0.00 0.00 0.21 +0.04 26 0 829 0
30MAR26 41.00 P 0.00 0.00 0.00 0.31 +0.04 25 0 542 0
30MAR26 42.00 P 0.00 0.00 0.00 0.47 +0.06 25 0 1,659 0
30MAR26 43.00 P 0.66 0.66 0.66 0.69 +0.09 25 4 3,073 0
30MAR26 44.00 P 0.92 0.96 0.92 0.98 +0.12 25 4 1,196 +2
30MAR26 45.00 P 1.29 1.34 1.26 1.35 +0.16 25 67 1,359 +1
30MAR26 46.00 P 1.57 1.75 1.57 1.80 +0.21 25 82 5,666 0
30MAR26 47.00 P 1.97 2.31 1.97 2.34 +0.25 26 4,203 4,739 +2,753
30MAR26 48.00 P 0.00 0.00 0.00 2.96 +0.30 26 0 923 0
30MAR26 49.00 P 0.00 0.00 0.00 3.61 +0.33 26 0 655 0
30MAR26 50.00 P 4.41 4.41 4.41 4.34 +0.36 26 10 3,754 +10
30MAR26 52.50 P 0.00 0.00 0.00 6.42 +0.45 26 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 8.73 +0.50 25 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 11.20 +0.22 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 13.70 +0.33 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 16.20 +0.34 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.70 +0.47 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.20 +0.34 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.70 +0.38 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.20 +0.47 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.70 +0.45 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.20 +0.37 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.70 +0.48 0 0 0 0
29APR26 38.00 P 0.12 0.14 0.12 0.16 +0.02 26 80 80 +80
29APR26 39.00 P 0.18 0.20 0.17 0.23 +0.02 25 60 60 +60
29APR26 40.00 P 0.28 0.28 0.28 0.35 +0.03 25 1 30 +1
29APR26 41.00 P 0.00 0.00 0.00 0.51 +0.05 25 0 77 0
29APR26 42.00 P 0.00 0.00 0.00 0.71 +0.07 25 0 21 0
29APR26 43.00 P 0.00 0.00 0.00 0.97 +0.09 25 0 353 0
29APR26 44.00 P 1.10 1.20 1.10 1.28 +0.10 25 96 626 +60
29APR26 45.00 P 1.47 1.64 1.47 1.66 +0.13 25 213 587 +193
29APR26 46.00 P 1.90 2.12 1.83 2.13 +0.19 25 100 752 +71
29APR26 47.00 P 0.00 0.00 0.00 2.68 +0.20 25 0 1,152 0
29APR26 48.00 P 0.00 0.00 0.00 3.29 +0.26 26 0 379 0
29APR26 49.00 P 0.00 0.00 0.00 3.92 +0.24 26 0 516 0
29APR26 50.00 P 0.00 0.00 0.00 4.62 +0.31 25 0 1,126 0
29APR26 52.50 P 0.00 0.00 0.00 6.60 +0.40 26 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 8.82 +0.46 26 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 11.21 +0.23 26 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.70 +0.33 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.20 +0.34 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.70 +0.47 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.20 +0.34 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.70 +0.38 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.20 +0.47 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.70 +0.45 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 50 0
29JUN26 39.00 P 0.41 0.41 0.41 0.47 +0.04 25 15 153 +13
29JUN26 40.00 P 0.00 0.00 0.00 0.64 +0.05 25 0 338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.85 +0.07 25 0 248 0
29JUN26 42.00 P 0.98 0.99 0.92 1.09 +0.07 24 30 547 +19
29JUN26 43.00 P 0.00 0.00 0.00 1.39 +0.09 24 0 5,944 0
29JUN26 44.00 P 1.68 1.68 1.68 1.75 +0.13 24 2 740 +2
29JUN26 45.00 P 1.91 1.91 1.91 2.14 +0.14 24 15 7,690 +15
29JUN26 46.00 P 0.00 0.00 0.00 2.63 +0.19 24 0 1,741 0
29JUN26 47.00 P 0.00 0.00 0.00 3.19 +0.20 25 0 472 0
29JUN26 48.00 P 3.40 3.40 3.40 3.80 +0.29 25 2 435 +2
29JUN26 49.00 P 0.00 0.00 0.00 4.44 +0.28 25 0 421 0
29JUN26 50.00 P 0.00 0.00 0.00 5.06 +0.30 25 0 3,478 0
29JUN26 52.50 P 0.00 0.00 0.00 6.92 +0.36 25 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 9.12 +0.32 26 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 11.35 +0.21 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.70 +0.33 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.20 +0.34 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.70 +0.16 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 21.20 +0.34 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.70 +0.25 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.20 +0.31 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.70 +0.36 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.20 +0.14 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.70 +0.48 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 +0.02 25 0 74 0
29SEP26 37.00 P 0.00 0.00 0.00 0.69 +0.05 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.87 +0.03 25 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.08 +0.05 25 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 1.33 +0.06 25 0 299 0
29SEP26 41.00 P 0.00 0.00 0.00 1.63 +0.07 25 0 221 0
29SEP26 42.00 P 0.00 0.00 0.00 1.97 +0.10 25 0 153 0
29SEP26 43.00 P 2.20 2.24 2.18 2.34 +0.09 25 748 1,008 +623
29SEP26 44.00 P 2.66 2.67 2.66 2.77 +0.13 25 40 372 +40
29SEP26 45.00 P 0.00 0.00 0.00 3.22 +0.13 25 0 436 0
29SEP26 46.00 P 0.00 0.00 0.00 3.74 +0.18 25 0 285 0
29SEP26 47.00 P 4.10 4.10 4.10 4.26 +0.14 25 40 993 0
29SEP26 48.00 P 0.00 0.00 0.00 4.90 +0.19 25 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 5.56 +0.22 25 0 281 0
29SEP26 50.00 P 0.00 0.00 0.00 6.29 +0.31 25 0 436 0
29SEP26 52.50 P 0.00 0.00 0.00 8.10 +0.08 25 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 10.10 +0.51 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.22 +0.31 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.43 +0.23 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.71 +0.38 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.04 +0.18 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.40 +0.39 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.78 +0.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.31 +0.42 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.76 +0.22 25 0 0 0
30DEC26 38.00 P 1.08 1.08 1.08 1.27 +0.06 26 2 2 +2
30DEC26 39.00 P 0.00 0.00 0.00 1.48 +0.06 25 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.78 +0.08 25 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 2.10 +0.09 25 0 81 0
30DEC26 42.00 P 0.00 0.00 0.00 2.47 +0.10 25 0 174 0
30DEC26 43.00 P 2.51 2.51 2.51 2.85 +0.11 25 70 197 +70
30DEC26 44.00 P 0.00 0.00 0.00 3.30 +0.14 25 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 3.76 +0.14 25 0 87 0
30DEC26 46.00 P 0.00 0.00 0.00 4.28 +0.16 25 0 342 0
30DEC26 47.00 P 0.00 0.00 0.00 4.85 +0.15 25 0 503 0
30DEC26 48.00 P 0.00 0.00 0.00 5.48 +0.22 25 0 625 0
30DEC26 49.00 P 0.00 0.00 0.00 6.10 +0.15 25 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.80 +0.29 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 8.57 +0.05 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 10.51 +0.07 26 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 12.58 +0.07 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.72 +0.03 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.95 +0.04 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.22 +0.05 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.54 +0.09 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.90 +0.09 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.31 +0.13 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.79 +0.23 26 0 0 0
TOTAL PUT 9,860 108,626 +1,690
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 22.74
23JAN26 14.50 C 0.00 0.00 0.00 8.24 +0.55 0 0 0 0
23JAN26 15.00 C 0.00 0.00 0.00 7.74 +0.55 0 0 0 0
23JAN26 15.50 C 0.00 0.00 0.00 7.24 +0.56 0 0 0 0
23JAN26 16.00 C 0.00 0.00 0.00 6.74 +0.55 0 0 0 0
23JAN26 16.50 C 0.00 0.00 0.00 6.24 +0.55 0 0 0 0
23JAN26 17.00 C 0.00 0.00 0.00 5.75 +0.56 240 0 0 0
23JAN26 17.50 C 0.00 0.00 0.00 5.24 +0.55 0 0 0 0
23JAN26 18.00 C 0.00 0.00 0.00 4.74 +0.52 0 0 0 0
23JAN26 18.50 C 0.00 0.00 0.00 4.24 +0.54 0 0 32 0
23JAN26 19.00 C 0.00 0.00 0.00 3.74 +0.52 0 0 0 0
23JAN26 19.50 C 0.00 0.00 0.00 3.24 +0.54 0 0 0 0
23JAN26 20.00 C 2.47 2.82 2.47 2.74 +0.54 0 50 110 0
23JAN26 21.00 C 0.00 0.00 0.00 1.75 +0.53 77 0 414 0
23JAN26 22.00 C 0.56 0.95 0.56 0.76 +0.39 44 748 552 -509
23JAN26 23.00 C 0.04 0.20 0.04 0.08 +0.04 37 565 468 +131
23JAN26 24.00 C 0.01 0.01 0.01 0.01 0.00 57 10 10 0
23JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 10.25 +0.53 155 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.75 +0.40 144 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 9.25 +0.52 134 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.76 +0.55 150 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 8.25 +0.52 114 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.90 +0.68 201 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.26 +0.54 120 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.75 +0.53 86 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.25 +0.53 76 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.75 +0.56 67 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 5.25 +0.42 56 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 4.75 +0.49 0 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 4.25 +0.52 0 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 3.74 +0.45 0 0 186 0
29JAN26 19.50 C 0.00 0.00 0.00 3.25 +0.51 0 0 308 0
29JAN26 20.00 C 2.87 2.87 2.87 2.82 +0.57 65 10 2,056 0
29JAN26 21.00 C 1.95 1.95 1.80 1.80 +0.52 41 48 3,499 -30
29JAN26 22.00 C 0.51 1.05 0.51 0.87 +0.36 30 559 2,128 -179
29JAN26 23.00 C 0.18 0.39 0.18 0.25 +0.12 28 1,162 4,617 +92
29JAN26 24.00 C 0.05 0.10 0.05 0.05 +0.03 30 1,203 1,087 -52
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 117 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JAN26 15.00 C 0.00 0.00 0.00 7.90 +0.68 187 0 0 0
30JAN26 15.50 C 0.00 0.00 0.00 7.26 +0.54 110 0 0 0
30JAN26 16.00 C 0.00 0.00 0.00 6.88 +0.66 158 0 0 0
30JAN26 16.50 C 0.00 0.00 0.00 6.25 +0.53 0 0 0 0
30JAN26 17.00 C 0.00 0.00 0.00 5.89 +0.66 138 0 0 0
30JAN26 17.50 C 0.00 0.00 0.00 5.41 +0.58 131 0 0 0
30JAN26 18.00 C 0.00 0.00 0.00 4.75 +0.43 0 0 0 0
30JAN26 18.50 C 0.00 0.00 0.00 4.25 +0.52 0 0 0 0
30JAN26 19.00 C 0.00 0.00 0.00 3.86 +0.57 89 0 0 0
30JAN26 19.50 C 0.00 0.00 0.00 3.25 +0.49 0 0 0 0
30JAN26 20.00 C 0.00 0.00 0.00 2.82 +0.55 61 0 0 0
30JAN26 21.00 C 0.00 0.00 0.00 1.80 +0.52 38 0 1 0
30JAN26 22.00 C 0.96 0.96 0.96 0.88 +0.34 29 29 180 0
30JAN26 23.00 C 0.26 0.40 0.26 0.30 +0.15 30 177 206 +90
30JAN26 24.00 C 0.07 0.07 0.07 0.06 +0.03 30 1 1 +1
30JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.02 +0.81 114 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.28 +0.52 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.01 +0.79 99 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.28 +0.51 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.90 +0.63 74 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.36 +0.59 62 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.89 +0.61 61 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.45 +0.62 63 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.80 +0.44 34 0 0 0
26FEB26 18.50 C 4.40 4.40 4.40 4.34 +0.53 40 15 31 +15
26FEB26 19.00 C 0.00 0.00 0.00 3.86 +0.57 38 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 3.41 +0.58 38 0 192 0
26FEB26 20.00 C 2.93 2.93 2.93 2.84 +0.46 26 2 243 0
26FEB26 21.00 C 1.96 2.08 1.96 1.96 +0.43 27 465 1,881 +60
26FEB26 22.00 C 1.10 1.29 1.10 1.19 +0.33 26 47 3,400 +13
26FEB26 23.00 C 0.48 0.77 0.48 0.65 +0.23 26 786 2,481 -500
26FEB26 24.00 C 0.26 0.40 0.26 0.32 +0.14 26 254 1,092 +36
26FEB26 25.00 C 0.15 0.19 0.15 0.13 +0.06 26 356 1,199 -12
26FEB26 26.00 C 0.04 0.07 0.04 0.05 +0.03 26 150 5,206 0
26FEB26 27.00 C 0.02 0.02 0.02 0.02 +0.01 27 150 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 13.07 +0.53 90 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.78 +0.41 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.29 +0.46 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.81 +0.57 69 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.24 +0.28 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.80 +0.51 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 10.39 +0.64 78 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.81 +0.46 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.31 +0.56 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.06 +0.77 83 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 8.32 +0.43 37 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 8.01 +0.53 69 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 7.39 +0.50 51 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 7.03 +0.61 61 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 6.45 +0.60 50 0 290 0
30MAR26 17.00 C 6.04 6.08 6.04 5.89 +0.56 40 2 329 -2
30MAR26 17.50 C 0.00 0.00 0.00 5.45 +0.62 42 0 202 0
30MAR26 18.00 C 5.00 5.00 5.00 4.92 +0.53 36 10 3,708 -5
30MAR26 18.50 C 0.00 0.00 0.00 4.43 +0.52 33 0 2,440 0
30MAR26 19.00 C 0.00 0.00 0.00 3.86 +0.40 21 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 3.49 +0.49 30 0 2,006 0
30MAR26 20.00 C 0.00 0.00 0.00 3.03 +0.46 28 0 4,086 0
30MAR26 21.00 C 2.00 2.29 2.00 2.15 +0.38 25 1,185 1,353 -928
30MAR26 22.00 C 1.36 1.62 1.36 1.46 +0.29 25 2,028 3,410 -1,908
30MAR26 23.00 C 0.80 1.05 0.80 0.94 +0.22 25 961 3,284 -394
30MAR26 24.00 C 0.64 0.64 0.58 0.58 +0.17 26 214 3,994 +6
30MAR26 25.00 C 0.30 0.41 0.30 0.32 +0.10 26 127 4,752 +6
30MAR26 26.00 C 0.21 0.21 0.21 0.17 +0.06 26 79 3,679 +74
30MAR26 27.00 C 0.10 0.12 0.10 0.08 +0.03 25 40 559 +23
30MAR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 8.44 +0.52 52 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 8.01 +0.53 55 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.39 +0.50 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.03 +0.61 48 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.45 +0.53 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.89 +0.45 27 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.45 +0.50 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.97 +0.49 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.43 +0.43 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.10 +0.56 31 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 3.56 +0.47 26 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 3.13 +0.41 26 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 2.34 +0.39 25 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 1.68 +0.32 25 0 502 0
29APR26 23.00 C 0.00 0.00 0.00 1.16 +0.25 25 0 653 0
29APR26 24.00 C 0.66 0.86 0.66 0.77 +0.20 25 727 1,426 +271
29APR26 25.00 C 0.60 0.60 0.51 0.48 +0.13 25 137 280 -95
29APR26 26.00 C 0.35 0.35 0.32 0.29 +0.09 25 900 1,090 +900
29APR26 27.00 C 0.24 0.24 0.24 0.17 +0.06 25 1 4,956 0
29APR26 28.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29APR26 29.00 C 0.07 0.07 0.07 0.05 +0.02 25 20 20 +20
29APR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.40 +0.44 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.95 +0.54 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.39 +0.50 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.01 +0.60 57 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.46 +0.52 48 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 9.06 +0.64 53 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 8.44 +0.52 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.08 +0.60 48 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 7.47 +0.50 35 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 7.03 +0.54 38 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 6.53 +0.52 35 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 6.13 +0.57 37 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 5.59 +0.51 32 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 5.05 +0.44 27 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 4.62 +0.47 28 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 4.21 +0.50 28 0 464 0
29JUN26 19.50 C 0.00 0.00 0.00 3.74 +0.45 26 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 3.36 +0.46 27 0 294 0
29JUN26 21.00 C 2.71 2.71 2.71 2.59 +0.40 26 1 1,147 -1
29JUN26 22.00 C 0.00 0.00 0.00 1.93 +0.33 25 0 1,346 0
29JUN26 23.00 C 1.60 1.60 1.53 1.40 +0.27 25 103 1,240 -95
29JUN26 24.00 C 0.79 1.06 0.79 0.98 +0.20 24 106 715 +79
29JUN26 25.00 C 0.72 0.85 0.72 0.66 +0.14 24 11 758 +1
29JUN26 26.00 C 0.56 0.56 0.56 0.44 +0.11 24 2 5,375 0
29JUN26 27.00 C 0.40 0.40 0.40 0.28 +0.07 24 6 3,565 +3
29JUN26 28.00 C 0.00 0.00 0.00 0.18 +0.05 24 6 205 0
29JUN26 29.00 C 0.18 0.18 0.18 0.11 +0.03 24 5 70 +5
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 10.46 +0.56 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.01 +0.60 49 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 9.46 +0.52 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.06 +0.62 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.46 +0.50 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.08 +0.60 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.50 +0.53 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.03 +0.54 33 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 6.53 +0.49 30 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.13 +0.57 32 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 5.59 +0.48 28 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.10 +0.44 26 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 4.70 +0.47 27 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 4.24 +0.45 25 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 3.84 +0.39 25 0 157 0
29SEP26 20.00 C 3.51 3.51 3.51 3.43 +0.38 24 1 989 0
29SEP26 21.00 C 2.94 2.94 2.94 2.77 +0.34 25 1 154 -1
29SEP26 22.00 C 2.20 2.34 2.20 2.19 +0.30 25 6 464 -1
29SEP26 23.00 C 1.82 1.82 1.75 1.73 +0.26 25 2 1,936 -1
29SEP26 24.00 C 0.00 0.00 0.00 1.35 +0.21 26 0 498 0
29SEP26 25.00 C 1.01 1.06 1.01 1.04 +0.17 26 79 484 0
29SEP26 26.00 C 0.00 0.00 0.00 0.80 +0.13 26 0 136 0
29SEP26 27.00 C 0.50 0.60 0.50 0.62 +0.12 26 103 306 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 +0.08 26 0 92 0
29SEP26 29.00 C 0.41 0.41 0.41 0.34 +0.06 26 15 13 +5
29SEP26 30.00 C 0.28 0.28 0.28 0.26 +0.06 26 5 101 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 +0.04 26 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 9.06 +0.62 40 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 8.46 +0.50 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.08 +0.60 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.50 +0.51 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.03 +0.50 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.69 +0.62 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.13 +0.55 28 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 5.59 +0.44 25 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 5.24 +0.56 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.81 +0.54 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.36 +0.45 24 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 3.97 +0.48 24 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 3.55 +0.32 23 0 85 0
30DEC26 21.00 C 3.00 3.05 3.00 2.94 +0.31 23 24 609 +24
30DEC26 22.00 C 2.50 2.50 2.40 2.41 +0.26 24 4 972 +1
30DEC26 23.00 C 2.00 2.00 1.94 1.97 +0.23 24 11 368 0
30DEC26 24.00 C 1.60 1.60 1.60 1.59 +0.19 24 1 51 0
30DEC26 25.00 C 1.30 1.30 1.30 1.28 +0.17 24 10 1,042 0
30DEC26 26.00 C 1.03 1.03 1.03 1.02 +0.13 24 1,862 1,927 +1,857
30DEC26 27.00 C 0.00 0.00 0.00 0.82 +0.11 25 0 310 0
30DEC26 28.00 C 0.65 0.65 0.65 0.66 +0.09 25 13 290 0
30DEC26 29.00 C 0.52 0.52 0.52 0.52 +0.07 25 2 28 +2
30DEC26 30.00 C 0.00 0.00 0.00 0.40 +0.05 25 0 478 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 2 0
30DEC26 32.00 C 0.31 0.31 0.31 0.24 +0.04 25 2 2 +2
30DEC26 33.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
TOTAL CALL 15,599 144,251 -996
23JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
23JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
23JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
23JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
23JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
23JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
23JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
23JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 181 0 15 0
23JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 160 0 50 0
23JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 90 0
23JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 369 0
23JAN26 22.00 P 0.09 0.09 0.02 0.01 -0.16 39 305 306 +105
23JAN26 23.00 P 0.33 0.33 0.23 0.33 -0.50 35 16 6 0
23JAN26 24.00 P 0.00 0.00 0.00 1.26 -0.56 0 0 0 0
23JAN26 25.00 P 0.00 0.00 0.00 2.27 -0.55 92 0 0 0
23JAN26 26.00 P 0.00 0.00 0.00 3.27 -0.55 124 0 0 0
23JAN26 27.00 P 0.00 0.00 0.00 4.27 -0.55 153 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 5.27 -0.55 180 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 6.26 -0.56 0 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 7.26 -0.56 0 0 0 0
23JAN26 31.00 P 0.00 0.00 0.00 8.26 -0.56 0 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 9.26 -0.56 0 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 10.26 -0.56 0 0 0 0
23JAN26 34.00 P 0.00 0.00 0.00 11.26 -0.56 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 167 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 157 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3,020 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,455 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,067 0
29JAN26 19.50 P 0.01 0.01 0.01 0.01 0.00 53 2 3,361 -2
29JAN26 20.00 P 0.01 0.01 0.01 0.01 0.00 45 28 4,966 0
29JAN26 21.00 P 0.03 0.03 0.02 0.01 -0.04 30 126 3,930 -8
29JAN26 22.00 P 0.15 0.15 0.07 0.11 -0.18 30 999 2,803 +551
29JAN26 23.00 P 0.46 0.52 0.41 0.52 -0.44 30 128 249 +42
29JAN26 24.00 P 0.00 0.00 0.00 1.31 -0.52 32 0 60 0
29JAN26 25.00 P 2.19 2.19 2.19 2.28 -0.54 41 2 15 0
29JAN26 26.00 P 0.00 0.00 0.00 3.27 -0.55 50 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.27 -0.57 61 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.27 -0.55 72 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.26 -0.56 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.26 -0.56 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.26 -0.72 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.26 -0.56 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.33 -0.49 150 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.26 -0.56 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.26 -0.56 0 0 0 0
30JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JAN26 21.00 P 0.03 0.03 0.03 0.02 -0.04 32 2 35 0
30JAN26 22.00 P 0.13 0.13 0.11 0.13 -0.19 30 10 117 +2
30JAN26 23.00 P 0.64 0.64 0.64 0.53 -0.43 29 1 1 +1
30JAN26 24.00 P 0.00 0.00 0.00 1.31 -0.52 30 0 0 0
30JAN26 25.00 P 0.00 0.00 0.00 2.33 -0.49 49 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 3.36 -0.46 69 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 4.39 -0.45 87 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 5.42 -0.57 106 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 6.26 -0.76 0 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 7.26 -0.76 0 0 0 0
30JAN26 31.00 P 0.00 0.00 0.00 8.26 -0.72 0 0 0 0
30JAN26 32.00 P 0.00 0.00 0.00 9.26 -0.76 0 0 0 0
30JAN26 33.00 P 0.00 0.00 0.00 10.36 -0.46 148 0 0 0
30JAN26 34.00 P 0.00 0.00 0.00 11.26 -0.56 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 494 0
26FEB26 19.00 P 0.04 0.04 0.04 0.01 -0.01 27 20 2,709 -20
26FEB26 19.50 P 0.05 0.05 0.05 0.02 -0.02 26 21 2,871 -21
26FEB26 20.00 P 0.08 0.08 0.06 0.05 -0.03 27 192 1,870 -177
26FEB26 21.00 P 0.20 0.22 0.13 0.15 -0.09 26 336 2,034 +179
26FEB26 22.00 P 0.47 0.47 0.34 0.40 -0.18 26 1,020 3,574 +648
26FEB26 23.00 P 0.94 0.95 0.76 0.86 -0.30 26 1,144 2,117 +740
26FEB26 24.00 P 0.00 0.00 0.00 1.52 -0.41 26 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 2.33 -0.60 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.36 -0.46 35 0 0 0
26FEB26 27.00 P 4.20 4.20 4.20 4.39 -0.45 44 2 2 +2
26FEB26 28.00 P 0.00 0.00 0.00 5.42 -0.57 53 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.32 -0.70 50 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.33 -0.69 57 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.26 -0.72 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.49 -0.53 82 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.36 -0.46 75 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.26 -0.56 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 12.38 -0.49 87 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 170 0
30MAR26 14.00 P 0.01 0.01 0.01 0.01 0.00 47 8 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,190 0
30MAR26 17.00 P 0.04 0.04 0.04 0.01 0.00 30 2 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 27 8 2,378 -8
30MAR26 18.50 P 0.07 0.07 0.06 0.03 -0.02 26 205 2,045 -21
30MAR26 19.00 P 0.08 0.08 0.08 0.05 -0.03 26 58 2,401 +45
30MAR26 19.50 P 0.11 0.11 0.10 0.08 -0.06 25 17 1,967 0
30MAR26 20.00 P 0.15 0.15 0.14 0.14 -0.07 26 262 6,139 -30
30MAR26 21.00 P 0.29 0.31 0.26 0.31 -0.13 25 374 4,479 +64
30MAR26 22.00 P 0.58 0.59 0.54 0.60 -0.22 25 463 1,028 +240
30MAR26 23.00 P 0.99 1.09 0.99 1.09 -0.30 25 197 1,590 +126
30MAR26 24.00 P 0.00 0.00 0.00 1.72 -0.40 26 0 187 0
30MAR26 25.00 P 0.00 0.00 0.00 2.50 -0.53 26 0 170 0
30MAR26 26.00 P 0.00 0.00 0.00 3.38 -0.47 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.39 -0.45 33 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 5.42 -0.57 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.39 -0.63 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.33 -0.69 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.26 -0.72 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.49 -0.53 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.39 -0.62 59 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.26 -0.56 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.38 -0.49 65 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 181 0
29APR26 18.00 P 0.08 0.08 0.08 0.04 -0.02 26 199 263 +99
29APR26 18.50 P 0.10 0.10 0.10 0.06 -0.03 25 8 420 -8
29APR26 19.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 672 0
29APR26 19.50 P 0.00 0.00 0.00 0.15 -0.07 25 0 689 0
29APR26 20.00 P 0.21 0.22 0.20 0.22 -0.09 25 120 1,530 -45
29APR26 21.00 P 0.46 0.46 0.38 0.42 -0.14 25 10 309 +5
29APR26 22.00 P 0.72 0.72 0.66 0.75 -0.22 24 407 449 +311
29APR26 23.00 P 1.23 1.23 1.23 1.23 -0.31 24 3 38 +1
29APR26 24.00 P 1.75 1.75 1.75 1.86 -0.38 25 20 23 +20
29APR26 25.00 P 0.00 0.00 0.00 2.58 -0.45 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.51 -0.38 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.39 -0.45 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.42 -0.57 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.39 -0.63 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.33 -0.69 37 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.50 -0.48 49 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.49 -0.53 52 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.39 -0.62 51 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.26 -0.56 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 1,400 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.04 24 0 852 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.06 24 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.08 24 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 -0.09 24 0 2,207 0
29JUN26 19.50 P 0.00 0.00 0.00 0.36 -0.11 24 0 1,479 0
29JUN26 20.00 P 0.51 0.51 0.44 0.47 -0.15 24 14 1,326 +8
29JUN26 21.00 P 0.71 0.71 0.71 0.78 -0.21 23 3 425 0
29JUN26 22.00 P 1.12 1.16 1.11 1.19 -0.28 23 150 518 +150
29JUN26 23.00 P 1.74 1.74 1.74 1.72 -0.33 23 2 464 0
29JUN26 24.00 P 2.27 2.27 2.27 2.35 -0.38 23 3 64 0
29JUN26 25.00 P 0.00 0.00 0.00 3.06 -0.42 22 0 456 0
29JUN26 26.00 P 0.00 0.00 0.00 3.84 -0.57 21 0 257 0
29JUN26 27.00 P 0.00 0.00 0.00 4.68 -0.48 19 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 5.57 -0.53 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.47 -0.55 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.39 -0.63 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.50 -0.63 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 9.49 -0.62 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.39 -0.70 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.52 -0.56 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.51 -0.55 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 28 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.04 26 0 517 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 -0.06 26 0 346 0
29SEP26 17.50 P 0.27 0.27 0.27 0.27 -0.08 26 5 539 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.07 26 0 2,889 0
29SEP26 18.50 P 0.45 0.45 0.45 0.45 -0.10 26 11 736 -11
29SEP26 19.00 P 0.00 0.00 0.00 0.55 -0.12 26 0 466 0
29SEP26 19.50 P 0.78 0.78 0.78 0.68 -0.15 26 5 1,199 0
29SEP26 20.00 P 0.82 0.82 0.82 0.84 -0.18 26 2 621 -2
29SEP26 21.00 P 0.00 0.00 0.00 1.23 -0.22 26 0 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 1.72 -0.26 27 0 711 0
29SEP26 23.00 P 2.41 2.41 2.41 2.29 -0.29 27 2 460 0
29SEP26 24.00 P 2.90 2.90 2.90 2.93 -0.37 27 1 122 -1
29SEP26 25.00 P 0.00 0.00 0.00 3.65 -0.33 28 0 313 0
29SEP26 26.00 P 0.00 0.00 0.00 4.39 -0.24 28 0 388 0
29SEP26 27.00 P 5.08 5.08 5.08 5.20 -0.43 28 1 0 -1
29SEP26 28.00 P 5.93 5.93 5.93 6.09 -0.42 29 1 91 0
29SEP26 29.00 P 0.00 0.00 0.00 6.97 -0.33 29 0 401 0
29SEP26 30.00 P 0.00 0.00 0.00 7.88 -0.44 30 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 8.79 -0.34 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 9.67 -0.44 28 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 10.65 -0.50 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.60 -0.52 29 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 12.59 -0.52 31 0 0 0
30DEC26 14.00 P 0.11 0.11 0.11 0.04 -0.02 25 5 107 +5
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 46 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 -0.04 25 0 173 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 -0.06 25 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 -0.08 25 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 -0.09 25 0 120 0
30DEC26 17.50 P 0.38 0.38 0.38 0.36 -0.11 25 1 192 0
30DEC26 18.00 P 0.48 0.48 0.48 0.46 -0.12 25 2 200 -2
30DEC26 18.50 P 0.57 0.57 0.57 0.57 -0.13 25 27 203 +27
30DEC26 19.00 P 0.00 0.00 0.00 0.70 -0.15 25 0 422 0
30DEC26 19.50 P 0.83 0.83 0.83 0.85 -0.18 25 1 44 -1
30DEC26 20.00 P 0.00 0.00 0.00 1.01 -0.21 25 2,560 2,753 +2,560
30DEC26 21.00 P 1.46 1.46 1.37 1.41 -0.27 25 18 637 -4
30DEC26 22.00 P 0.00 0.00 0.00 1.87 -0.30 25 0 667 0
30DEC26 23.00 P 0.00 0.00 0.00 2.44 -0.36 25 0 242 0
30DEC26 24.00 P 0.00 0.00 0.00 3.08 -0.39 26 0 0 0
30DEC26 25.00 P 3.88 3.88 3.79 3.78 -0.40 26 18 19 -14
30DEC26 26.00 P 0.00 0.00 0.00 4.54 -0.43 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.34 -0.47 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.20 -0.51 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.10 -0.46 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.02 -0.42 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.89 -0.44 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.83 -0.46 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.74 -0.50 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.70 -0.49 30 0 0 0
TOTAL PUT 9,547 115,908 +5,555
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$ 0.27
30MAR26 0.05 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
30MAR26 0.15 C 0.12 0.12 0.12 0.12 -0.02 0 1 0 -1
30MAR26 0.20 C 0.00 0.00 0.00 0.08 -0.01 83 0 0 0
30MAR26 0.25 C 0.06 0.06 0.04 0.04 -0.02 63 15 23 +5
30MAR26 0.30 C 0.03 0.03 0.02 0.02 -0.02 66 145 361 +145
30MAR26 0.35 C 0.01 0.01 0.01 0.01 -0.02 69 35 1,177 +35
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 89 0 1,276 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 104 0 193 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 117 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 129 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 139 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 148 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 156 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 170 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 193 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 198 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 202 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 207 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.12 -0.03 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.09 -0.02 74 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.06 -0.02 70 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.04 -0.02 70 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
TOTAL CALL 196 4,091 +184
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 0.25 P 0.03 0.03 0.03 0.02 0.00 66 10 149 +10
30MAR26 0.30 P 0.05 0.05 0.05 0.05 +0.01 69 55 245 +55
30MAR26 0.35 P 0.00 0.00 0.00 0.09 +0.02 73 0 1,362 0
30MAR26 0.40 P 0.15 0.15 0.14 0.14 +0.02 93 157 1,538 -2
30MAR26 0.45 P 0.19 0.19 0.19 0.18 +0.01 0 149 1,396 +149
30MAR26 0.50 P 0.00 0.00 0.00 0.24 +0.02 124 0 603 0
30MAR26 0.55 P 0.00 0.00 0.00 0.29 +0.02 136 0 1,066 -408
30MAR26 0.60 P 0.00 0.00 0.00 0.34 +0.02 146 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.39 +0.02 156 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.44 +0.02 165 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.49 +0.02 173 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.54 +0.01 181 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.59 +0.01 187 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.64 +0.01 193 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.69 +0.01 199 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.74 +0.01 205 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.79 +0.01 210 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.84 +0.01 215 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.89 +0.01 220 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 0.00 61 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 0.00 64 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 +0.01 75 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 +0.02 84 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.29 +0.02 93 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 +0.02 100 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.39 +0.02 107 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.44 +0.02 113 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.49 +0.02 118 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 +0.01 123 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.59 +0.01 128 0 0 0
TOTAL PUT 371 7,542 -196
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$ 13.53
29JAN26 8.75 C 0.00 0.00 0.00 4.78 +0.11 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.54 +0.12 122 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.29 0.00 114 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.04 +0.12 106 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.79 +0.12 99 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.54 +0.04 92 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.04 +0.09 78 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.61 +0.18 110 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.04 +0.11 51 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 1.54 +0.12 39 0 80 0
29JAN26 12.50 C 0.00 0.00 0.00 1.08 +0.14 46 0 87 0
29JAN26 13.00 C 0.00 0.00 0.00 0.58 +0.06 28 0 465 0
29JAN26 13.50 C 0.29 0.29 0.24 0.25 +0.03 30 17 829 -15
29JAN26 14.00 C 0.00 0.00 0.00 0.08 0.00 32 0 487 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 0 417 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.80 +0.11 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.56 +0.12 54 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.31 +0.02 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.14 +0.20 77 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.81 +0.11 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.04 +0.09 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.61 +0.15 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.07 +0.08 26 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.65 +0.08 34 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.23 +0.13 33 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 0.81 +0.05 28 0 265 0
26FEB26 13.50 C 0.55 0.55 0.55 0.54 +0.04 30 50 253 +50
26FEB26 14.00 C 0.36 0.36 0.33 0.33 +0.02 30 7 381 +5
26FEB26 14.50 C 0.22 0.22 0.19 0.19 +0.01 30 34 513 +13
26FEB26 15.00 C 0.00 0.00 0.00 0.10 0.00 30 0 635 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 0.00 30 0 60 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 32 0 56 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 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 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.83 +0.14 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.58 +0.12 35 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.33 +0.04 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.14 +0.18 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.88 +0.12 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.70 +0.12 54 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.10 +0.06 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.67 +0.21 37 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.11 +0.01 22 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.75 +0.08 30 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.37 +0.07 30 0 209 0
30MAR26 13.00 C 0.00 0.00 0.00 1.02 +0.04 30 0 160 0
30MAR26 13.50 C 0.80 0.80 0.78 0.77 +0.02 31 16 126 +14
30MAR26 14.00 C 0.59 0.59 0.57 0.56 +0.03 31 22 170 -7
30MAR26 14.50 C 0.00 0.00 0.00 0.39 +0.01 31 0 54 0
30MAR26 15.00 C 0.29 0.29 0.29 0.26 0.00 31 10 92 +10
30MAR26 15.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 80 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 43 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 65 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 32 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.85 +0.03 32 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.60 +0.03 24 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.36 +0.07 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.14 +0.18 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.88 +0.02 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.70 +0.08 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.23 +0.17 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.67 +0.06 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.24 +0.06 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.93 +0.15 34 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.47 +0.04 29 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.19 +0.06 30 0 69 0
29APR26 13.50 C 0.91 0.91 0.91 0.93 +0.05 31 1 24 +1
29APR26 14.00 C 0.00 0.00 0.00 0.70 +0.02 30 0 42 0
29APR26 14.50 C 0.00 0.00 0.00 0.55 +0.04 31 0 47 0
29APR26 15.00 C 0.00 0.00 0.00 0.40 +0.03 31 0 75 0
29APR26 15.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 54 0
29APR26 16.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29APR26 17.00 C 0.15 0.15 0.15 0.10 +0.01 31 15 16 +15
29APR26 17.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.94 +0.12 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.65 +0.08 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.41 +0.12 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.18 +0.07 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.96 +0.08 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.72 +0.08 32 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.23 -0.01 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.78 +0.05 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.34 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.04 +0.04 30 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.70 +0.01 30 0 87 0
29JUN26 13.00 C 0.00 0.00 0.00 1.42 +0.08 31 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.17 +0.03 31 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.96 +0.04 31 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.76 +0.03 31 0 2 0
29JUN26 15.00 C 0.65 0.65 0.65 0.60 +0.02 31 1 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.47 +0.02 31 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.01 31 0 38 0
29JUN26 16.50 C 0.36 0.36 0.36 0.28 +0.01 31 1 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 0.00 31 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 0.00 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 31 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.94 +0.10 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.66 +0.06 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.45 +0.09 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.19 +0.06 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.96 +0.07 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.76 +0.06 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.31 +0.05 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.91 +0.06 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.51 +0.06 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.19 +0.07 30 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.89 +0.07 30 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 +0.06 31 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.39 +0.06 31 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.18 +0.03 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 +0.03 32 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 +0.04 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 +0.04 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.04 32 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.03 32 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 +0.03 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 +0.02 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.95 +0.11 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.69 +0.09 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.45 +0.09 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.20 +0.07 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.97 +0.08 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.76 +0.06 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 +0.10 28 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.97 +0.09 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.64 +0.09 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.33 +0.08 29 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 2.05 +0.07 29 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.80 +0.06 29 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.58 +0.06 30 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.37 +0.05 30 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.20 +0.05 30 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 +0.03 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.04 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 +0.05 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 +0.04 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 +0.02 31 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 +0.03 31 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 +0.02 31 0 19 0
TOTAL CALL 174 9,759 +86
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 102 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 266 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 440 0
29JAN26 12.50 P 0.02 0.02 0.02 0.01 -0.02 33 2 861 -2
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 995 0
29JAN26 13.50 P 0.00 0.00 0.00 0.22 -0.10 31 0 626 0
29JAN26 14.00 P 0.55 0.55 0.55 0.55 -0.12 33 2 292 -2
29JAN26 14.50 P 0.00 0.00 0.00 1.01 -0.10 41 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 1.47 -0.14 0 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 1.97 -0.12 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.47 -0.12 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.00 -0.09 86 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.50 -0.09 96 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.02 -0.07 116 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.60 +0.01 153 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.10 +0.01 164 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.52 -0.07 143 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 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 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 33 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 223 0
26FEB26 12.00 P 0.06 0.06 0.06 0.06 -0.02 31 15 371 +15
26FEB26 12.50 P 0.00 0.00 0.00 0.14 -0.03 31 0 807 0
26FEB26 13.00 P 0.27 0.30 0.27 0.26 -0.07 30 40 926 -10
26FEB26 13.50 P 0.50 0.50 0.47 0.48 -0.08 30 27 584 0
26FEB26 14.00 P 0.77 0.77 0.77 0.78 -0.07 31 15 201 +3
26FEB26 14.50 P 0.00 0.00 0.00 1.15 -0.12 32 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 1.56 -0.09 32 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.01 -0.12 33 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.52 -0.08 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.02 -0.07 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.50 -0.20 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.09 -0.09 65 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.60 -0.10 71 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.10 -0.08 76 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 0.00 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 0.04 -0.02 31 0 219 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 207 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 452 0
30MAR26 12.50 P 0.28 0.28 0.28 0.28 -0.05 31 30 244 +30
30MAR26 13.00 P 0.47 0.47 0.45 0.44 -0.07 30 34 370 +34
30MAR26 13.50 P 0.69 0.69 0.69 0.67 -0.09 31 13 83 +13
30MAR26 14.00 P 0.95 0.95 0.94 0.98 -0.06 32 2 193 +2
30MAR26 14.50 P 0.00 0.00 0.00 1.33 -0.07 33 0 21 0
30MAR26 15.00 P 0.00 0.00 0.00 1.62 -0.17 28 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.11 -0.16 33 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.58 -0.07 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.08 -0.13 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.50 -0.20 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.09 -0.09 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.60 -0.10 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.10 -0.10 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.60 -0.01 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.12 +0.02 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.61 +0.02 68 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 -0.01 31 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 107 0
29APR26 12.50 P 0.37 0.37 0.37 0.38 -0.04 30 2 764 +2
29APR26 13.00 P 0.00 0.00 0.00 0.56 -0.05 30 0 16 0
29APR26 13.50 P 0.00 0.00 0.00 0.81 -0.06 31 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.10 -0.07 31 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.44 -0.08 32 0 16 0
29APR26 15.00 P 0.00 0.00 0.00 1.81 0.00 33 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.14 -0.18 30 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.66 -0.09 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.08 -0.13 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.52 -0.18 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.09 -0.09 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.60 -0.10 46 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 0.00 0.00 0.00 0.04 -0.01 30 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 152 0
29JUN26 11.50 P 0.29 0.29 0.29 0.32 -0.03 30 2 84 +2
29JUN26 12.00 P 0.45 0.45 0.45 0.46 -0.04 30 1 386 0
29JUN26 12.50 P 0.00 0.00 0.00 0.63 -0.06 30 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.85 -0.06 30 0 114 0
29JUN26 13.50 P 1.14 1.14 1.07 1.11 -0.06 30 30 162 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.40 -0.06 30 0 155 0
29JUN26 14.50 P 0.00 0.00 0.00 1.73 -0.06 30 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.09 -0.07 30 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.49 -0.06 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.83 -0.13 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.32 -0.06 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.73 -0.10 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.22 -0.13 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.67 -0.07 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.15 -0.07 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.61 -0.07 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.12 -0.04 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 33 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 0.00 32 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 32 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.01 32 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 -0.01 32 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 -0.03 32 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.74 -0.03 32 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 0.95 -0.05 32 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 1.20 -0.05 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.48 -0.04 33 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 -0.06 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.11 -0.06 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.46 -0.07 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.83 -0.07 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.22 -0.08 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.63 -0.09 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.06 -0.08 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.49 -0.10 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.94 -0.10 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.40 -0.11 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.87 -0.11 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.35 -0.11 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 0.00 31 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 31 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 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.02 30 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 -0.03 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 -0.02 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 -0.04 31 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.09 -0.05 31 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.32 -0.08 31 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.62 -0.06 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.91 -0.07 32 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.24 -0.07 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.58 -0.08 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.95 -0.08 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.33 -0.09 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.73 -0.09 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.14 -0.10 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.57 -0.10 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.01 -0.11 35 0 0 0
TOTAL PUT 215 14,255 +102
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$ 13.43
29JAN26 8.75 C 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.44 +0.10 120 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.19 +0.09 112 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.94 +0.09 104 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.69 +0.09 97 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.44 +0.05 90 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.94 +0.09 76 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.44 +0.09 62 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 1.94 +0.09 49 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.44 +0.09 37 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 0.94 +0.09 24 0 19 0
29JAN26 13.00 C 0.00 0.00 0.00 0.48 +0.06 25 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 186 0
29JAN26 14.00 C 0.04 0.04 0.04 0.04 +0.01 28 6 992 -6
29JAN26 14.50 C 0.01 0.01 0.01 0.01 0.00 31 20 469 -11
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.21 +0.09 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.94 +0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.96 +0.09 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.48 +0.03 22 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.02 +0.04 21 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.65 +0.05 22 0 17 0
26FEB26 13.50 C 0.44 0.44 0.39 0.37 +0.03 23 31 315 +31
26FEB26 14.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 765 0
26FEB26 14.50 C 0.11 0.11 0.11 0.09 +0.01 24 11 538 +11
26FEB26 15.00 C 0.05 0.05 0.04 0.04 0.00 24 60 127 +47
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.69 +0.06 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.44 +0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.22 +0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.95 +0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.70 +0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.44 +0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.98 +0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.72 +0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.46 -0.04 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.00 +0.01 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.50 +0.06 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.02 +0.05 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.54 -0.02 20 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.16 +0.04 23 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 0.83 +0.04 24 0 157 0
30MAR26 13.50 C 0.61 0.61 0.61 0.56 +0.03 24 13 579 0
30MAR26 14.00 C 0.36 0.36 0.36 0.36 +0.02 24 4 226 +4
30MAR26 14.50 C 0.22 0.22 0.22 0.22 +0.01 24 4 66 0
30MAR26 15.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 202 0
30MAR26 15.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 113 0
30MAR26 16.00 C 0.04 0.04 0.04 0.04 0.00 25 4 310 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 4.25 +0.10 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.98 -0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.76 -0.02 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.51 -0.02 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.02 -0.01 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.53 -0.01 21 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.03 -0.04 16 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.62 -0.03 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.27 +0.04 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.94 +0.04 23 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.68 +0.03 24 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.47 +0.03 24 0 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.32 +0.02 24 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.09 +0.01 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 25 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 +0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.50 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.27 +0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.03 0.00 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.78 -0.01 21 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.56 +0.03 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.07 +0.01 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.66 +0.05 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.23 +0.06 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.79 +0.07 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.45 +0.04 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.12 +0.08 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 0.83 +0.03 24 0 111 0
29JUN26 14.00 C 0.00 0.00 0.00 0.62 +0.02 25 0 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 +0.02 25 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 0.00 25 0 56 0
29JUN26 16.00 C 0.11 0.11 0.11 0.17 0.00 25 8 115 +8
29JUN26 16.50 C 0.00 0.00 0.00 0.12 0.00 25 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 0.00 25 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 0.00 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 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 4.76 +0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.50 +0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.30 +0.13 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.03 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.81 +0.02 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.56 +0.03 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.15 +0.09 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.66 +0.05 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.29 +0.11 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.92 +0.03 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.59 +0.05 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 +0.05 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.10 +0.05 27 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 +0.04 27 0 222 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 +0.03 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 +0.03 27 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 +0.02 27 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.01 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 0.00 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 +0.10 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.04 +0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.83 +0.04 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.57 +0.04 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.15 +0.09 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 +0.07 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.35 +0.06 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.10 +0.06 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.80 +0.05 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 +0.04 25 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 +0.04 25 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.08 +0.03 26 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 +0.02 26 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.76 +0.02 26 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.64 +0.02 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 +0.01 26 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 +0.02 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 +0.01 26 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 20 0
TOTAL CALL 161 8,426 +84
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 181 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 823 0
29JAN26 13.50 P 0.00 0.00 0.00 0.24 -0.06 27 0 1,512 0
29JAN26 14.00 P 0.56 0.56 0.56 0.62 -0.08 31 10 58 -2
29JAN26 14.50 P 0.00 0.00 0.00 1.10 -0.08 41 0 16 0
29JAN26 15.00 P 0.00 0.00 0.00 1.62 -0.08 61 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.11 -0.11 70 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.65 -0.09 96 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.16 -0.09 111 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.60 -0.17 98 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.17 -0.02 137 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.61 -0.16 123 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.22 0.00 172 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.73 +0.05 185 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 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 46 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 205 0
26FEB26 13.00 P 0.22 0.25 0.22 0.21 -0.04 24 23 554 -8
26FEB26 13.50 P 0.42 0.45 0.42 0.43 -0.06 24 46 435 +37
26FEB26 14.00 P 0.00 0.00 0.00 0.75 -0.06 25 0 545 0
26FEB26 14.50 P 0.00 0.00 0.00 1.16 -0.08 26 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.62 -0.08 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.13 -0.09 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.65 -0.09 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.16 -0.09 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.60 -0.17 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.17 -0.09 64 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.61 -0.19 59 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.22 -0.06 80 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.73 -0.03 86 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 412 0
30MAR26 12.50 P 0.20 0.22 0.20 0.20 -0.02 25 30 335 +30
30MAR26 13.00 P 0.38 0.38 0.38 0.37 -0.03 25 15 270 0
30MAR26 13.50 P 0.00 0.00 0.00 0.60 -0.03 25 0 1,385 0
30MAR26 14.00 P 0.00 0.00 0.00 0.90 -0.05 26 0 316 0
30MAR26 14.50 P 0.00 0.00 0.00 1.26 -0.06 26 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.62 -0.08 22 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.15 -0.07 30 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.65 -0.09 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.16 -0.09 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.62 -0.15 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.17 -0.09 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.61 -0.19 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.22 -0.06 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.73 -0.03 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.11 -0.09 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.61 -0.09 57 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 0.00 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 9 0
29APR26 12.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 9 0
29APR26 12.50 P 0.00 0.00 0.00 0.28 -0.02 25 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.45 -0.03 25 0 412 0
29APR26 13.50 P 0.00 0.00 0.00 0.69 -0.03 25 0 506 0
29APR26 14.00 P 0.00 0.00 0.00 0.99 -0.04 25 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.34 +0.01 26 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.75 -0.05 27 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.19 -0.03 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.67 -0.07 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.16 -0.09 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.62 -0.15 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.17 -0.09 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.61 -0.19 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.22 -0.06 51 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 25 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 12 0
29JUN26 12.00 P 0.39 0.39 0.39 0.39 -0.03 26 4 1,670 -4
29JUN26 12.50 P 0.00 0.00 0.00 0.57 -0.04 26 0 57 0
29JUN26 13.00 P 0.00 0.00 0.00 0.80 -0.04 26 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.08 -0.06 26 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.37 -0.07 25 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.71 -0.08 25 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 2.13 -0.07 27 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.53 -0.10 26 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.96 -0.12 26 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.42 -0.10 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.89 -0.11 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 -0.12 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.84 -0.08 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.33 -0.10 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.81 -0.12 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.41 +0.01 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.79 -0.11 33 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 0.00 28 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 28 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 -0.02 28 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.03 28 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.84 -0.04 28 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 1.08 -0.04 28 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.36 -0.05 28 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.68 -0.05 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 2.02 -0.06 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.39 -0.06 29 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 -0.07 29 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 -0.07 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.63 -0.08 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 -0.07 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.55 -0.08 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.02 -0.09 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.51 -0.08 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.99 -0.09 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 27 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.03 27 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 -0.03 27 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.75 -0.03 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 -0.04 27 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.20 -0.05 27 0 92 0
30DEC26 13.50 P 0.00 0.00 0.00 1.48 -0.06 27 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.79 -0.06 27 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.12 -0.07 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.49 -0.07 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.87 -0.08 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 -0.07 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.70 -0.08 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.14 -0.08 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.60 -0.08 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.06 -0.09 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.53 -0.09 32 0 0 0
TOTAL PUT 128 15,262 +53
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$ 12.61
29JAN26 8.00 C 0.00 0.00 0.00 4.70 +0.26 217 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.45 +0.26 205 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.20 +0.26 193 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.96 +0.27 186 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.71 +0.27 174 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.46 +0.28 163 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.20 +0.25 147 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.95 +0.25 137 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.69 +0.26 122 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.18 +0.25 98 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.66 +0.23 71 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 1.15 +0.22 49 0 627 0
29JAN26 12.00 C 0.00 0.00 0.00 0.62 +0.16 18 0 480 0
29JAN26 12.50 C 0.22 0.22 0.18 0.23 +0.09 23 28 445 -25
29JAN26 13.00 C 0.00 0.00 0.00 0.04 +0.02 23 10 574 -10
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,046 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.47 +0.27 92 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.23 +0.28 89 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.99 +0.29 85 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.72 +0.26 76 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.47 +0.24 71 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.22 +0.26 66 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.97 +0.26 61 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.72 +0.25 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.20 +0.23 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.70 +0.21 34 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.21 +0.20 27 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.75 +0.12 22 0 133 0
26FEB26 12.50 C 0.38 0.41 0.38 0.41 +0.09 21 334 659 -128
26FEB26 13.00 C 0.20 0.20 0.20 0.20 +0.06 22 10 1,296 +10
26FEB26 13.50 C 0.09 0.09 0.09 0.09 +0.03 22 52 94 +5
26FEB26 14.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 6.25 +0.28 101 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.98 +0.25 92 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.73 +0.26 87 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.48 +0.26 82 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.24 +0.26 80 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.74 +0.26 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.50 +0.29 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.25 +0.27 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.02 +0.27 63 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.77 +0.28 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.47 +0.22 48 0 180 0
30MAR26 9.50 C 0.00 0.00 0.00 3.26 +0.25 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.00 +0.25 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.75 +0.25 41 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.25 +0.21 34 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.77 +0.21 29 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.34 +0.19 27 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.91 +0.12 23 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.61 +0.10 24 0 183 0
30MAR26 13.00 C 0.35 0.38 0.35 0.39 +0.08 24 131 240 +9
30MAR26 13.50 C 0.00 0.00 0.00 0.23 +0.05 24 0 229 0
30MAR26 14.00 C 0.14 0.14 0.14 0.14 +0.04 25 1 47 0
30MAR26 14.50 C 0.08 0.08 0.08 0.08 +0.02 25 2 97 +2
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.02 +0.27 61 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.77 +0.27 57 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.48 +0.23 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.26 +0.25 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.00 +0.24 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.75 +0.22 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.25 +0.20 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.78 +0.18 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.35 +0.17 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.96 +0.12 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.65 +0.09 25 0 15 0
29APR26 13.00 C 0.44 0.44 0.44 0.43 +0.07 25 12 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.27 +0.05 25 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.90 +0.16 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.74 +0.26 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.50 +0.29 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.25 +0.27 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.02 +0.27 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.77 +0.27 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.50 +0.25 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.26 +0.25 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.01 +0.25 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.76 +0.23 36 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.28 +0.23 31 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.83 +0.20 29 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.43 +0.18 27 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.02 +0.09 24 0 932 0
29JUN26 12.50 C 0.83 0.83 0.83 0.76 +0.11 24 40 645 +40
29JUN26 13.00 C 0.57 0.57 0.57 0.57 +0.10 25 100 674 +100
29JUN26 13.50 C 0.00 0.00 0.00 0.41 +0.07 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.29 +0.06 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.21 +0.05 26 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.74 +0.26 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.50 +0.28 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.25 +0.27 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.02 +0.27 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.77 +0.27 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.50 +0.25 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.26 +0.25 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.01 +0.25 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.76 +0.21 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.28 +0.17 26 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.85 +0.15 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 +0.14 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.22 +0.13 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.98 +0.11 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.79 +0.11 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.62 +0.08 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 +0.08 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 +0.07 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 +0.06 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.05 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.25 +0.27 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.02 +0.27 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.77 +0.27 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.50 +0.25 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.26 +0.25 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 +0.23 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 +0.20 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.30 +0.15 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.94 +0.07 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.69 +0.12 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 +0.14 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.14 +0.09 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 +0.07 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 +0.06 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 +0.06 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 +0.06 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 +0.06 25 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
TOTAL CALL 720 10,755 +3
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,540 0
29JAN26 12.00 P 0.01 0.01 0.01 0.02 -0.02 27 18 574 0
29JAN26 12.50 P 0.11 0.12 0.11 0.12 -0.09 24 20 499 -1
29JAN26 13.00 P 0.00 0.00 0.00 0.44 -0.16 26 0 136 0
29JAN26 13.50 P 0.00 0.00 0.00 0.91 -0.16 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.39 -0.21 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.89 -0.18 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.39 -0.19 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.89 -0.18 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.39 -0.20 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.39 -0.19 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.89 -0.18 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 122 0
26FEB26 11.50 P 0.04 0.04 0.04 0.04 -0.01 23 8 1,647 -8
26FEB26 12.00 P 0.12 0.12 0.12 0.11 -0.04 22 25 461 0
26FEB26 12.50 P 0.00 0.00 0.00 0.29 -0.08 22 0 316 0
26FEB26 13.00 P 0.00 0.00 0.00 0.57 -0.12 22 0 216 0
26FEB26 13.50 P 0.00 0.00 0.00 0.97 -0.14 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.40 -0.20 22 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.89 -0.18 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.39 -0.19 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.89 -0.19 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.39 -0.20 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.39 -0.19 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.89 -0.19 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30MAR26 10.00 P 0.03 0.03 0.03 0.01 0.00 27 100 190 -100
30MAR26 10.50 P 0.05 0.05 0.05 0.02 -0.01 25 48 282 -48
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 85 0
30MAR26 12.00 P 0.26 0.26 0.26 0.26 -0.05 25 20 248 +15
30MAR26 12.50 P 0.46 0.46 0.46 0.47 -0.07 25 9 126 0
30MAR26 13.00 P 0.76 0.76 0.76 0.74 -0.09 25 10 433 +10
30MAR26 13.50 P 0.00 0.00 0.00 1.08 -0.14 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.43 -0.20 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.92 -0.19 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.39 -0.20 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.89 -0.19 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.39 -0.20 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.39 -0.20 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.91 -0.17 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 103 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.31 -0.05 25 0 108 0
29APR26 12.00 P 0.00 0.00 0.00 0.50 -0.08 24 0 52 0
29APR26 12.50 P 0.00 0.00 0.00 0.76 -0.10 24 0 146 0
29APR26 13.00 P 1.07 1.07 1.07 1.09 -0.10 25 15 15 +2
29APR26 13.50 P 1.50 1.51 1.50 1.44 -0.15 24 30 30 +30
29APR26 14.00 P 0.00 0.00 0.00 1.86 -0.20 24 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.33 -0.15 26 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.81 -0.15 28 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.28 -0.14 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.77 -0.14 29 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.27 -0.13 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.77 -0.12 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.28 -0.11 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 1,605 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 -0.04 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.65 -0.06 25 0 360 0
29JUN26 12.50 P 0.93 0.93 0.90 0.95 -0.07 26 140 784 +125
29JUN26 13.00 P 0.00 0.00 0.00 1.24 -0.10 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.60 -0.12 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.99 -0.12 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.41 -0.16 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.85 -0.14 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.34 -0.14 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.81 -0.12 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.28 -0.14 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.77 -0.17 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.28 -0.15 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.02 26 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 -0.03 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 -0.04 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 -0.06 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 -0.07 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.46 -0.08 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.78 -0.07 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.16 -0.13 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.58 -0.14 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.01 -0.15 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.47 -0.15 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.92 -0.16 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.38 -0.16 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.84 -0.17 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.31 -0.17 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.02 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.03 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.06 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.74 -0.07 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.97 -0.08 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.24 -0.10 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 -0.11 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.88 -0.12 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.24 -0.14 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.64 -0.15 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.06 -0.16 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.50 -0.17 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.97 -0.16 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.43 -0.15 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.88 -0.16 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.35 -0.16 30 0 0 0
TOTAL PUT 443 19,252 +25
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$ 5.15
29JAN26 2.80 C 0.00 0.00 0.00 2.38 +0.18 266 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 2.28 +0.18 253 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 2.17 +0.17 220 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 2.08 +0.18 227 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.95 +0.15 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.88 +0.18 203 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.75 +0.15 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.68 +0.18 180 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.57 +0.17 154 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.45 +0.15 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.35 +0.15 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.25 +0.15 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 1.15 +0.15 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 1.05 +0.15 0 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.95 +0.15 0 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 0.85 +0.15 0 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.75 +0.15 0 0 888 0
29JAN26 4.50 C 0.66 0.66 0.65 0.65 +0.15 0 13 1,314 -13
29JAN26 4.60 C 0.45 0.49 0.45 0.55 +0.15 0 7 1,727 -4
29JAN26 4.70 C 0.44 0.44 0.44 0.46 +0.16 42 10 4,349 0
29JAN26 4.80 C 0.30 0.38 0.30 0.36 +0.15 34 59 3,620 -53
29JAN26 4.90 C 0.18 0.29 0.18 0.26 +0.12 26 576 5,741 -407
29JAN26 5.00 C 0.11 0.20 0.11 0.19 +0.10 33 257 1,628 -161
29JAN26 5.25 C 0.03 0.06 0.03 0.06 +0.04 35 786 1,710 +661
29JAN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 - 154 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 2.28 +0.17 107 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.18 +0.17 102 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.08 +0.17 96 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.96 +0.15 59 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.88 +0.17 85 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.78 +0.17 80 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.68 +0.17 75 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.58 +0.17 71 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.46 +0.15 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.36 +0.15 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.26 +0.15 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.16 +0.15 0 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 1.06 +0.15 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.96 +0.15 0 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 0.86 +0.15 0 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.78 +0.17 35 0 154 0
26FEB26 4.50 C 0.00 0.00 0.00 0.67 +0.15 26 0 1,112 0
26FEB26 4.60 C 0.56 0.56 0.56 0.56 +0.13 0 24 813 -24
26FEB26 4.70 C 0.39 0.39 0.39 0.50 +0.14 29 5 332 -5
26FEB26 4.80 C 0.36 0.43 0.36 0.39 +0.11 22 40 1,519 -25
26FEB26 4.90 C 0.29 0.29 0.29 0.32 +0.10 24 6 879 0
26FEB26 5.00 C 0.20 0.28 0.20 0.25 +0.08 24 64 1,478 -20
26FEB26 5.25 C 0.10 0.14 0.10 0.13 +0.05 26 362 1,040 +120
26FEB26 5.50 C 0.05 0.07 0.05 0.06 +0.03 27 171 763 +153
26FEB26 5.75 C 0.03 0.04 0.03 0.03 +0.02 29 1,841 1,784 +1,772
26FEB26 6.00 C 0.02 0.02 0.02 0.01 0.00 29 120 155 +120
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 2.60 +0.19 100 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.38 +0.17 76 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.28 +0.17 72 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.18 +0.17 68 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.08 +0.17 64 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.97 +0.16 48 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.88 +0.17 56 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.78 +0.17 52 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.68 +0.16 49 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.58 +0.16 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.46 +0.15 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.36 +0.15 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.31 +0.19 49 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.16 +0.14 0 6 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 1.06 +0.13 0 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.96 +0.13 0 0 2,643 0
30MAR26 4.30 C 0.90 0.90 0.88 0.86 +0.11 0 6 5,531 -6
30MAR26 4.40 C 0.71 0.77 0.71 0.80 +0.15 29 17 4,090 -2
30MAR26 4.50 C 0.00 0.00 0.00 0.68 +0.11 18 0 2,046 0
30MAR26 4.60 C 0.55 0.64 0.55 0.60 +0.11 22 8 1,377 0
30MAR26 4.70 C 0.46 0.55 0.46 0.52 +0.10 23 330 3,956 -6
30MAR26 4.80 C 0.40 0.42 0.40 0.44 +0.10 23 11 2,823 +2
30MAR26 4.90 C 0.30 0.38 0.30 0.38 +0.10 25 107 4,379 +100
30MAR26 5.00 C 0.26 0.26 0.26 0.32 +0.09 25 5 1,890 0
30MAR26 5.25 C 0.17 0.20 0.17 0.20 +0.07 26 116 1,458 +111
30MAR26 5.50 C 0.09 0.13 0.09 0.12 +0.05 27 152 847 +27
30MAR26 5.75 C 0.07 0.07 0.06 0.06 +0.02 26 194 442 +139
30MAR26 6.00 C 0.04 0.04 0.04 0.03 +0.01 26 20 935 +20
30MAR26 6.25 C 0.02 0.02 0.02 0.02 +0.01 29 25 75 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 1.79 +0.17 45 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.68 +0.15 33 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.58 +0.15 30 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.47 +0.14 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.38 +0.14 22 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.31 +0.18 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.19 +0.14 27 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.09 +0.13 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.02 +0.17 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.90 +0.14 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.80 +0.11 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.72 +0.11 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.64 +0.12 24 0 39 0
29APR26 4.70 C 0.00 0.00 0.00 0.55 +0.11 22 0 120 0
29APR26 4.80 C 0.46 0.46 0.46 0.51 +0.13 26 2 137 -2
29APR26 4.90 C 0.00 0.00 0.00 0.42 +0.09 24 0 44 0
29APR26 5.00 C 0.37 0.37 0.37 0.36 +0.08 24 25 92 +25
29APR26 5.25 C 0.20 0.25 0.20 0.24 +0.06 25 7 144 +7
29APR26 5.50 C 0.12 0.15 0.12 0.16 +0.05 26 15 180 +15
29APR26 5.75 C 0.00 0.00 0.00 0.09 +0.03 25 0 240 0
29APR26 6.00 C 0.06 0.06 0.06 0.05 +0.02 25 37 67 +37
29APR26 6.25 C 0.05 0.05 0.05 0.03 +0.01 26 30 90 +30
29APR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 2.38 +0.16 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.28 +0.16 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.18 +0.16 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.08 +0.16 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.97 +0.15 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.88 +0.16 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.79 +0.17 31 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.68 +0.15 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.58 +0.15 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.47 +0.14 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.38 +0.14 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.31 +0.18 29 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.21 +0.14 27 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.09 +0.12 0 0 540 0
29JUN26 4.20 C 1.00 1.00 1.00 1.02 +0.16 25 2 31 -2
29JUN26 4.30 C 0.92 0.92 0.92 0.92 +0.14 22 2 5,775 -2
29JUN26 4.40 C 0.00 0.00 0.00 0.81 +0.11 17 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 +0.11 21 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 +0.09 20 0 800 0
29JUN26 4.70 C 0.60 0.62 0.60 0.58 +0.09 21 9 601 -9
29JUN26 4.80 C 0.56 0.56 0.55 0.52 +0.09 22 600 605 -116
29JUN26 4.90 C 0.00 0.00 0.00 0.47 +0.10 24 0 401 0
29JUN26 5.00 C 0.37 0.43 0.37 0.41 +0.09 24 19 364 +16
29JUN26 5.25 C 0.00 0.00 0.00 0.28 +0.07 24 0 85 0
29JUN26 5.50 C 0.22 0.22 0.22 0.18 +0.04 23 10 2,175 -10
29JUN26 5.75 C 0.00 0.00 0.00 0.12 +0.03 24 0 150 0
29JUN26 6.00 C 0.09 0.09 0.09 0.07 +0.02 23 3 97 +3
29JUN26 6.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 80 0
29JUN26 6.50 C 0.05 0.06 0.05 0.03 +0.01 25 67 67 +67
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 505 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.50 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 0.01 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 2.38 +0.16 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.28 +0.15 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.18 +0.15 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.08 +0.15 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.98 +0.16 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.88 +0.16 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.79 +0.15 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.69 +0.16 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.50 +0.16 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.41 +0.15 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.31 +0.16 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.21 +0.14 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 +0.14 22 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 +0.15 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 +0.13 23 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 +0.13 22 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 +0.10 23 3 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.09 23 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.11 23 0 335 0
29SEP26 4.80 C 0.55 0.55 0.55 0.56 +0.09 23 7 2,763 +7
29SEP26 4.90 C 0.47 0.51 0.47 0.50 +0.08 23 9 600 0
29SEP26 5.00 C 0.42 0.42 0.42 0.45 +0.08 23 2 2,809 +2
29SEP26 5.25 C 0.34 0.34 0.34 0.34 +0.06 24 1 475 +1
29SEP26 5.50 C 0.25 0.25 0.25 0.26 +0.06 24 18 205 +18
29SEP26 5.75 C 0.19 0.19 0.19 0.19 +0.05 25 5 24 +5
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 +0.03 25 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 2.10 +0.17 37 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.99 +0.16 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.88 +0.16 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.80 +0.16 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.69 +0.16 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.59 +0.14 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.50 +0.15 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.42 +0.16 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.32 +0.15 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 +0.14 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 +0.14 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 +0.13 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.12 20 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 +0.12 20 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.81 +0.13 23 3 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.13 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 +0.12 22 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.11 22 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 +0.10 22 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 +0.10 22 0 1,243 0
30DEC26 5.25 C 0.34 0.35 0.34 0.39 +0.08 23 70 833 +70
30DEC26 5.50 C 0.28 0.28 0.27 0.30 +0.06 23 8 22 +8
30DEC26 5.75 C 0.00 0.00 0.00 0.24 +0.05 23 0 50 0
30DEC26 6.00 C 0.20 0.20 0.20 0.18 +0.04 23 5 110 +5
30DEC26 6.25 C 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.02 24 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 8.00 C 0.03 0.03 0.03 0.01 - 22 50 50 -
TOTAL CALL 6,347 96,215 +2,674
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 139 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 130 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 121 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 2,475 0
29JAN26 4.50 P 0.01 0.01 0.01 0.01 0.00 61 11 1,042 +1
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 996 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 1,972 0
29JAN26 4.80 P 0.01 0.01 0.01 0.01 -0.01 37 15 1,350 -15
29JAN26 4.90 P 0.01 0.01 0.01 0.02 -0.03 35 45 281 -15
29JAN26 5.00 P 0.06 0.06 0.03 0.04 -0.05 35 127 149 +119
29JAN26 5.25 P 0.19 0.19 0.12 0.16 -0.11 36 207 190 +190
29JAN26 5.50 P 0.00 0.00 0.00 0.37 -0.15 43 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.62 -0.15 61 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.85 -0.17 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.10 -0.17 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.35 -0.17 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.85 -0.19 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.35 -0.17 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.60 -0.17 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.85 - 0 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 249 0
26FEB26 4.20 P 0.01 0.01 0.01 0.01 0.00 39 15 2,409 -15
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 496 0
26FEB26 4.40 P 0.01 0.01 0.01 0.01 0.00 31 10 855 0
26FEB26 4.50 P 0.01 0.01 0.01 0.01 -0.01 28 50 606 -20
26FEB26 4.60 P 0.02 0.02 0.02 0.01 -0.02 24 25 492 -14
26FEB26 4.70 P 0.04 0.04 0.03 0.02 -0.03 24 28 376 0
26FEB26 4.80 P 0.05 0.05 0.04 0.04 -0.04 26 20 382 -10
26FEB26 4.90 P 0.07 0.07 0.06 0.06 -0.06 25 28 159 +24
26FEB26 5.00 P 0.12 0.12 0.08 0.09 -0.07 25 77 72 +72
26FEB26 5.25 P 0.21 0.21 0.21 0.22 -0.10 26 20 30 +20
26FEB26 5.50 P 0.41 0.41 0.41 0.41 -0.12 29 30 30 +30
26FEB26 5.75 P 0.00 0.00 0.00 0.63 -0.14 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.88 -0.14 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.13 -0.14 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.38 -0.14 55 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.88 -0.16 68 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.10 -0.17 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 -0.14 79 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.63 -0.14 84 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.88 - 89 0 0 -
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 7,159 0
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 33 20 5,910 -20
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 4,198 0
30MAR26 4.20 P 0.02 0.02 0.02 0.01 0.00 28 7 730 0
30MAR26 4.30 P 0.02 0.02 0.02 0.01 -0.01 25 4 3,080 -4
30MAR26 4.40 P 0.02 0.02 0.02 0.02 -0.01 27 15 4,015 -5
30MAR26 4.50 P 0.03 0.03 0.03 0.03 -0.02 26 65 734 -40
30MAR26 4.60 P 0.05 0.05 0.04 0.04 -0.03 26 39 1,468 +5
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.04 24 0 1,446 0
30MAR26 4.80 P 0.10 0.10 0.07 0.08 -0.05 25 34 2,120 +27
30MAR26 4.90 P 0.10 0.10 0.10 0.11 -0.06 25 32 212 +2
30MAR26 5.00 P 0.16 0.16 0.13 0.15 -0.07 26 25 217 +10
30MAR26 5.25 P 0.26 0.26 0.26 0.27 -0.10 25 200 206 +155
30MAR26 5.50 P 0.00 0.00 0.00 0.45 -0.12 27 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 -0.13 28 0 30 0
30MAR26 6.00 P 0.93 0.93 0.92 0.89 -0.13 33 40 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.13 -0.14 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 -0.14 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.62 -0.15 44 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 -0.16 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 -0.15 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 -0.14 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 -0.14 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 - 67 0 0 -
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29APR26 4.10 P 0.01 0.01 0.01 0.01 0.00 26 158 188 +128
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.02 25 0 130 0
29APR26 4.40 P 0.04 0.04 0.04 0.03 -0.02 25 58 199 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 543 0
29APR26 4.60 P 0.06 0.06 0.05 0.06 -0.03 25 32 780 +28
29APR26 4.70 P 0.00 0.00 0.00 0.08 -0.04 24 0 596 0
29APR26 4.80 P 0.00 0.00 0.00 0.11 -0.05 25 0 330 0
29APR26 4.90 P 0.14 0.14 0.13 0.14 -0.06 25 16 43 +10
29APR26 5.00 P 0.17 0.17 0.17 0.18 -0.07 25 4 34 +4
29APR26 5.25 P 0.00 0.00 0.00 0.31 -0.09 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.48 -0.11 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.68 -0.14 28 0 0 0
29APR26 6.00 P 0.90 0.90 0.90 0.90 -0.13 30 3 3 +3
29APR26 6.25 P 0.00 0.00 0.00 1.13 -0.14 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.39 -0.13 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.62 -0.15 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.88 -0.16 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.12 -0.15 45 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.38 -0.14 51 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.63 -0.14 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.88 - 58 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 678 0
29JUN26 3.90 P 0.02 0.02 0.02 0.01 -0.01 22 10 417 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 915 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.02 23 0 1,012 0
29JUN26 4.20 P 0.04 0.04 0.04 0.04 -0.02 23 15 1,012 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.04 22 0 1,373 0
29JUN26 4.40 P 0.08 0.08 0.08 0.07 -0.04 22 4 2,109 0
29JUN26 4.50 P 0.09 0.09 0.09 0.09 -0.05 22 6 1,222 0
29JUN26 4.60 P 0.14 0.14 0.11 0.12 -0.06 22 35 1,164 +30
29JUN26 4.70 P 0.17 0.17 0.13 0.15 -0.07 22 83 1,178 +30
29JUN26 4.80 P 0.00 0.00 0.00 0.19 -0.07 23 0 330 0
29JUN26 4.90 P 0.23 0.23 0.23 0.23 -0.09 22 30 106 +30
29JUN26 5.00 P 0.30 0.30 0.27 0.28 -0.09 23 20 505 0
29JUN26 5.25 P 0.45 0.45 0.45 0.42 -0.11 22 50 60 +30
29JUN26 5.50 P 0.00 0.00 0.00 0.58 -0.13 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 -0.12 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 -0.13 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 -0.13 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 -0.13 18 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 -0.15 0 0 0 0
29JUN26 7.00 P 1.90 1.90 1.90 1.91 -0.14 0 2 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.39 -0.16 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 - 0 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.02 24 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 -0.02 24 0 1,005 0
29SEP26 4.00 P 0.05 0.05 0.05 0.06 -0.01 25 5 572 -5
29SEP26 4.10 P 0.06 0.06 0.06 0.07 -0.02 24 5 156 +5
29SEP26 4.20 P 0.10 0.10 0.10 0.09 -0.03 24 5 234 +5
29SEP26 4.30 P 0.11 0.11 0.11 0.11 -0.04 24 4 34 0
29SEP26 4.40 P 0.15 0.15 0.15 0.13 -0.05 24 5 134 +5
29SEP26 4.50 P 0.16 0.16 0.16 0.16 -0.06 24 10 191 0
29SEP26 4.60 P 0.19 0.19 0.19 0.19 -0.06 24 10 413 +10
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.05 24 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 -0.07 24 0 2,164 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 -0.06 25 0 643 0
29SEP26 5.00 P 0.42 0.42 0.39 0.38 -0.08 25 34 38 +34
29SEP26 5.25 P 0.00 0.00 0.00 0.52 -0.11 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 -0.12 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 -0.13 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 -0.12 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 -0.14 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 -0.14 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 -0.13 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 -0.15 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.15 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 -0.15 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 -0.16 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.95 - 32 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 -0.01 24 0 149 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 -0.02 23 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 206 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 -0.03 23 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 -0.04 23 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.05 23 0 125 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.05 23 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 -0.06 23 0 72 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.06 23 0 72 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.07 23 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.08 23 0 330 0
30DEC26 4.90 P 0.36 0.36 0.36 0.36 -0.08 23 4 838 +4
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.08 24 0 1,240 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 -0.09 24 0 759 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 -0.10 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 -0.12 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 -0.14 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 -0.12 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 -0.15 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 -0.15 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 -0.15 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 -0.18 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 -0.17 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.70 -0.16 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.95 - 29 0 0 -
TOTAL PUT 1,797 104,768 +848
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 37.92
29JAN26 21.00 C 0.00 0.00 0.00 16.93 -0.95 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 15.93 -0.93 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 14.93 -0.95 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.93 -0.95 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.93 -0.95 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.93 -0.94 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.94 -0.95 92 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.94 -0.96 82 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.94 -0.95 72 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 7.94 -0.95 62 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 6.94 -0.97 53 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 5.94 -0.93 44 0 18 0
29JAN26 33.00 C 5.36 5.36 5.36 5.09 -0.97 74 1 157 0
29JAN26 34.00 C 0.00 0.00 0.00 3.96 -0.97 41 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 3.01 -0.92 40 0 114 0
29JAN26 36.00 C 2.09 2.09 2.09 2.08 -0.96 36 2 95 -2
29JAN26 37.00 C 1.40 1.40 1.40 1.36 -0.85 38 1 151 -1
29JAN26 38.00 C 1.38 1.38 1.00 0.83 -0.63 40 4 379 -2
29JAN26 39.00 C 0.98 0.98 0.37 0.43 -0.48 40 37 209 +1
29JAN26 40.00 C 0.45 0.47 0.45 0.21 -0.30 41 17 233 +13
29JAN26 41.00 C 0.26 0.26 0.26 0.09 -0.17 41 9 593 -9
29JAN26 42.00 C 0.00 0.00 0.00 0.04 -0.08 42 0 73 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.98 -0.95 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.95 -0.94 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.93 -1.00 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.93 -0.97 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.93 -1.01 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.00 -1.01 40 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.00 -0.98 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.27 -0.74 64 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.03 -1.00 36 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.02 -1.00 29 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.08 -1.02 33 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.09 -1.03 28 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.34 -0.88 35 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 3.51 -0.83 34 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 2.79 -0.79 34 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 2.16 -0.75 34 0 58 0
26FEB26 38.00 C 1.62 1.62 1.62 1.68 -0.60 35 3 105 0
26FEB26 39.00 C 0.00 0.00 0.00 1.25 -0.53 35 0 856 0
26FEB26 40.00 C 1.00 1.00 1.00 0.93 -0.42 36 1 157 0
26FEB26 41.00 C 0.00 0.00 0.00 0.67 -0.35 36 0 217 0
26FEB26 42.00 C 0.79 0.79 0.79 0.46 -0.28 36 3 81 -3
26FEB26 43.00 C 0.00 0.00 0.00 0.31 -0.21 36 0 207 0
26FEB26 44.00 C 0.26 0.26 0.26 0.21 -0.15 36 10 165 -10
26FEB26 45.00 C 0.20 0.20 0.20 0.14 -0.11 36 9 178 -9
26FEB26 46.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 39 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 3 0
30MAR26 15.50 C 0.00 0.00 0.00 22.50 -0.95 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.01 -0.89 70 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.51 -0.94 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.12 -0.85 98 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.51 -0.95 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.02 -0.95 60 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.45 -1.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.02 -0.98 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.52 -0.95 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.03 -0.92 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.03 -1.03 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 15.98 -1.06 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.04 -0.97 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.05 -1.33 35 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 13.06 -0.93 37 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 11.93 -1.13 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.00 -1.09 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.09 -1.08 32 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.27 -0.93 43 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.19 -1.05 34 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.28 -1.00 34 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.43 -1.11 35 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 5.58 -1.09 35 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 4.81 -1.03 35 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.30 -0.76 39 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.47 -0.88 35 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 2.89 -0.74 35 0 194 0
30MAR26 38.00 C 2.75 2.75 2.75 2.39 -0.64 36 15 183 +15
30MAR26 39.00 C 0.00 0.00 0.00 1.99 -0.55 36 0 155 0
30MAR26 40.00 C 0.00 0.00 0.00 1.60 -0.50 36 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.30 -0.43 36 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.05 -0.37 37 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.85 -0.29 37 0 57 0
30MAR26 44.00 C 0.00 0.00 0.00 0.66 -0.25 37 0 61 0
30MAR26 45.00 C 0.00 0.00 0.00 0.51 -0.21 37 0 29 0
30MAR26 46.00 C 0.00 0.00 0.00 0.39 -0.17 37 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.30 -0.14 37 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.23 -0.11 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.17 -1.12 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.20 -0.99 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.22 -1.01 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.30 -1.24 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.37 -1.20 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.58 -1.13 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.58 -1.16 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.05 -0.73 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.46 -0.77 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.49 -1.01 34 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 3.94 -0.88 35 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.39 -0.71 35 0 350 0
29APR26 38.00 C 3.27 3.27 3.27 2.94 -0.62 36 6 703 +6
29APR26 39.00 C 0.00 0.00 0.00 2.50 -0.56 36 0 525 0
29APR26 40.00 C 0.00 0.00 0.00 2.14 -0.50 36 0 295 0
29APR26 41.00 C 0.00 0.00 0.00 1.79 -0.46 36 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 1.51 -0.41 37 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.27 -0.34 37 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.05 -0.30 37 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.87 -0.25 37 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 0.71 -0.22 37 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 0.57 -0.19 37 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.46 -0.16 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.62 -1.02 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.37 -0.71 76 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.64 -0.93 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.21 -0.87 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.70 -0.77 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.36 -0.59 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.21 -1.08 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.25 -0.81 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.11 -1.10 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.23 -1.15 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.23 -1.08 32 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.23 -1.17 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.53 -0.88 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.28 -1.22 26 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 9.54 -1.04 34 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 8.74 -0.95 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 7.87 -0.92 35 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.41 -0.61 40 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.39 -0.87 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 5.63 -0.92 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.26 -0.72 37 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.46 -0.80 35 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.06 -0.67 36 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.62 -0.57 37 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.16 -0.61 37 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 2.83 -0.51 37 0 84 0
29JUN26 41.00 C 0.00 0.00 0.00 2.46 -0.49 37 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 2.14 -0.43 37 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 1.85 -0.40 37 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.60 -0.35 37 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.37 -0.33 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.18 -0.29 37 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 1.00 -0.28 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.84 -0.25 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.21 -1.08 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.25 -1.00 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.22 -1.14 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.31 -1.07 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.42 -0.89 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.24 -1.16 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.53 -1.09 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.72 -1.03 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.91 -0.98 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.06 -0.93 36 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 8.54 -0.56 39 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 7.64 -0.85 37 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 6.95 -0.85 36 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.35 -0.80 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.70 -0.88 36 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.30 -0.56 37 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 4.86 -0.49 37 0 263 0
29SEP26 38.00 C 4.94 4.94 4.94 4.40 -0.64 37 29 72 +25
29SEP26 39.00 C 0.00 0.00 0.00 4.00 -0.60 37 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.67 -0.53 38 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.33 -0.51 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.04 -0.45 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.74 -0.42 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.46 -0.41 38 0 15 0
29SEP26 45.00 C 2.55 2.55 2.54 2.23 -0.35 38 34 51 +17
29SEP26 46.00 C 0.00 0.00 0.00 2.01 -0.33 38 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 1.79 -0.33 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.62 -0.28 38 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 16.25 -1.06 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.36 -1.07 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.31 -1.14 34 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.42 -1.12 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.50 -1.14 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.72 -1.12 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.95 -0.99 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.14 -1.02 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.43 -1.05 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.73 -0.99 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.18 -0.86 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.54 -0.93 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.98 -0.88 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.52 -0.73 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.97 -0.81 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.69 -0.61 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.23 -0.61 37 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.86 -0.58 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 4.49 -0.54 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.18 -0.50 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.82 -0.51 38 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.55 -0.44 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.27 -0.41 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.00 -0.41 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.70 -0.43 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.47 -0.40 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.26 -0.32 37 0 1 0
TOTAL CALL 181 20,834 +41
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 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 62 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 267 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 521 0
29JAN26 35.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 831 0
29JAN26 36.00 P 0.00 0.00 0.00 0.21 +0.10 41 0 219 0
29JAN26 37.00 P 0.24 0.43 0.24 0.45 +0.18 40 78 188 -10
29JAN26 38.00 P 0.50 0.89 0.50 0.90 +0.36 41 19 321 +2
29JAN26 39.00 P 1.00 1.00 1.00 1.55 +0.56 43 10 67 +10
29JAN26 40.00 P 0.00 0.00 0.00 2.34 +0.68 45 0 35 0
29JAN26 41.00 P 0.00 0.00 0.00 3.25 +0.81 50 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 4.22 +0.92 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.23 +0.97 68 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.17 +0.96 69 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.16 +1.02 76 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.32 +1.17 104 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.19 +1.04 96 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.17 +1.02 99 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 104 0
26FEB26 32.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 137 0
26FEB26 33.00 P 0.00 0.00 0.00 0.19 +0.05 35 0 154 0
26FEB26 34.00 P 0.31 0.31 0.31 0.34 +0.10 36 24 76 0
26FEB26 35.00 P 0.51 0.51 0.51 0.55 +0.16 36 10 131 +10
26FEB26 36.00 P 0.55 0.63 0.55 0.83 +0.23 36 27 101 +15
26FEB26 37.00 P 0.95 1.19 0.95 1.19 +0.29 35 3 175 0
26FEB26 38.00 P 0.00 0.00 0.00 1.69 +0.40 36 1 157 +1
26FEB26 39.00 P 0.00 0.00 0.00 2.27 +0.49 36 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 2.99 +0.64 37 1 27 +1
26FEB26 41.00 P 0.00 0.00 0.00 3.75 +0.68 38 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 4.57 +0.76 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.46 +0.79 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.21 +0.83 36 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.36 +0.92 47 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.32 +1.00 49 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 9.36 +1.05 55 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.28 +1.00 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.16 +0.04 37 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.25 +0.06 37 0 418 0
30MAR26 32.00 P 0.00 0.00 0.00 0.39 +0.09 37 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.57 +0.13 37 0 136 0
30MAR26 34.00 P 0.62 0.62 0.62 0.81 +0.17 37 15 110 +15
30MAR26 35.00 P 0.91 0.91 0.91 1.11 +0.24 37 1 103 +1
30MAR26 36.00 P 0.00 0.00 0.00 1.46 +0.30 37 0 111 0
30MAR26 37.00 P 1.70 1.70 1.70 1.89 +0.37 37 4 215 +1
30MAR26 38.00 P 2.03 2.03 2.03 2.38 +0.42 37 1 63 +1
30MAR26 39.00 P 0.00 0.00 0.00 2.94 +0.49 37 0 86 0
30MAR26 40.00 P 0.00 0.00 0.00 3.56 +0.54 37 0 60 0
30MAR26 41.00 P 0.00 0.00 0.00 4.29 +0.66 38 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 4.91 +0.45 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.87 +0.80 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.75 +0.95 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.60 +0.79 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.55 +1.13 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.42 +0.95 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.28 +0.97 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.21 +0.05 37 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.31 +0.06 36 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.46 +0.10 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.63 +0.12 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.87 +0.18 37 0 20 0
29APR26 34.00 P 0.00 0.00 0.00 1.13 +0.21 36 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 1.45 +0.26 36 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.84 +0.34 36 0 163 0
29APR26 37.00 P 0.00 0.00 0.00 2.29 +0.37 36 0 320 0
29APR26 38.00 P 0.00 0.00 0.00 2.80 +0.43 37 0 677 0
29APR26 39.00 P 0.00 0.00 0.00 3.36 +0.48 37 0 624 0
29APR26 40.00 P 0.00 0.00 0.00 3.99 +0.55 37 0 286 0
29APR26 41.00 P 0.00 0.00 0.00 4.68 +0.62 38 0 28 0
29APR26 42.00 P 0.00 0.00 0.00 5.44 +0.63 38 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 6.22 +0.90 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.04 +0.84 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.90 +0.95 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.77 +0.97 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.68 +0.94 42 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.59 +1.03 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 +0.04 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.35 +0.06 37 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.48 +0.08 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.63 +0.10 36 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.86 +0.14 37 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 1.10 +0.20 37 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.36 +0.20 36 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.68 +0.20 36 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.05 +0.28 36 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.48 +0.33 36 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 2.95 +0.39 36 0 29 0
29JUN26 37.00 P 0.00 0.00 0.00 3.45 +0.42 36 0 36 0
29JUN26 38.00 P 0.00 0.00 0.00 4.00 +0.45 36 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.61 +0.48 36 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 5.26 +0.54 36 0 41 0
29JUN26 41.00 P 5.42 5.42 5.42 5.86 +0.50 35 15 178 +15
29JUN26 42.00 P 6.10 6.10 6.10 6.87 +0.83 39 15 104 +15
29JUN26 43.00 P 0.00 0.00 0.00 7.48 +0.61 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.08 +0.72 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.24 +1.12 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.83 +0.63 37 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.65 +0.82 36 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.64 +0.84 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.04 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 +0.05 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.45 +0.06 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.59 +0.08 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 +0.11 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 +0.11 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.19 +0.14 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.42 +0.12 37 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.72 +0.20 37 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.04 +0.20 37 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 2.42 +0.25 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.84 +0.28 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.28 +0.31 36 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.76 +0.34 36 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.30 +0.40 37 0 1,008 0
29SEP26 38.00 P 0.00 0.00 0.00 4.90 +0.47 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.51 +0.51 37 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 6.13 +0.52 37 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 6.80 +0.56 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 7.52 +0.61 37 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 8.25 +0.65 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 9.02 +0.65 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.78 +0.54 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.65 +0.91 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.34 +0.86 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.15 +0.68 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 +0.03 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 +0.06 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.07 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.72 +0.08 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.91 +0.13 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 +0.12 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.35 +0.15 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.62 +0.20 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.92 +0.18 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.24 +0.24 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.61 +0.28 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.01 +0.31 37 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 3.37 +0.26 36 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.85 +0.29 36 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.41 +0.38 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.99 +0.45 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.55 +0.50 37 0 0 0
30DEC26 39.00 P 5.77 5.77 5.77 6.10 +0.47 37 15 15 +15
30DEC26 40.00 P 0.00 0.00 0.00 6.73 +0.52 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.39 +0.57 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.17 +0.70 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.86 +0.64 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.57 +0.60 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.38 +0.71 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.09 +0.67 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.97 +0.80 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.79 +0.80 39 0 0 0
TOTAL PUT 239 27,792 +92
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$ 5.50
29JAN26 4.20 C 0.00 0.00 0.00 1.31 -0.01 102 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.21 0.00 95 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.11 -0.01 87 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.01 +0.01 79 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.91 +0.01 72 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.81 +0.01 65 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.71 +0.01 57 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.62 +0.02 61 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.52 +0.02 52 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.26 +0.01 24 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.07 0.00 22 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.32 -0.01 46 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.22 -0.01 43 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.13 0.00 46 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.03 +0.01 42 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.93 +0.01 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.83 +0.01 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 +0.01 17 0 80 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.83 -0.01 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.73 -0.01 45 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 -0.01 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.53 -0.02 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.44 0.00 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 0.00 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.24 0.00 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.14 0.00 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.04 +0.01 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.57 +0.02 23 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.36 +0.02 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.20 +0.02 19 0 8,199 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 +0.01 18 0 1,620 0
30MAR26 6.00 C 0.03 0.03 0.03 0.04 0.00 19 40 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 17 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.35 0.00 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.25 0.00 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.15 +0.01 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 0.00 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.77 +0.02 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.68 +0.02 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.59 +0.01 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.40 +0.02 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 0.00 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.37 +0.02 26 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 +0.02 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.18 +0.03 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.08 +0.02 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.99 +0.02 22 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 +0.03 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 +0.02 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.72 +0.02 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 0.00 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 0.00 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 0.00 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.38 +0.02 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 +0.02 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 +0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 +0.02 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 +0.02 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 +0.02 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 +0.02 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 +0.01 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 0.00 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 0.00 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 +0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.28 +0.02 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 +0.02 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 +0.02 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.02 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 +0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 +0.02 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 +0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 +0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 0.00 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 17 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 17 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 17 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 7.50 C 0.06 0.06 0.06 0.01 0.00 18 30 30 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 70 38,310 +30
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.25 -0.02 0 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.50 -0.02 0 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 45 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 38 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 17 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.10 -0.02 15 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.27 -0.01 16 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.50 -0.02 0 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 22 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 0.00 17 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 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 0.16 -0.01 18 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.31 -0.01 18 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.51 -0.01 17 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.75 -0.02 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.75 -0.02 0 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 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.20 0.00 19 0 210 0
29APR26 5.75 P 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.53 -0.02 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.25 -0.02 0 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 21 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 -0.01 17 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 17 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 18 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.01 18 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 -0.01 17 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.01 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.56 -0.01 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 -0.02 18 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 18 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 0.12 0.00 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 0.00 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 0.00 17 0 200 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 -0.01 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.81 -0.01 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 -0.02 10 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 -0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 -0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 -0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 -0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 -0.02 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 0.00 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 0.00 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 16 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.01 16 0 210 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.02 15 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.02 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 -0.02 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 -0.02 12 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
TOTAL PUT 0 9,926 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 +0.01 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.29 +0.02 37 0 340 0
29JAN26 3.90 C 0.00 0.00 0.00 0.19 +0.01 26 0 32 0
29JAN26 4.00 C 0.00 0.00 0.00 0.11 0.00 26 0 475 0
29JAN26 4.10 C 0.00 0.00 0.00 0.05 -0.01 25 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 0.00 32 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.29 +0.01 53 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.19 +0.02 48 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.09 +0.02 43 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.99 +0.02 38 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.89 +0.02 33 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.70 +0.02 37 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.32 +0.02 25 0 184 0
26FEB26 3.90 C 0.23 0.23 0.23 0.24 +0.01 24 10 801 -10
26FEB26 4.00 C 0.00 0.00 0.00 0.17 0.00 23 0 105 0
26FEB26 4.10 C 0.13 0.13 0.13 0.12 0.00 24 5 238 0
26FEB26 4.20 C 0.09 0.09 0.09 0.09 +0.01 26 20 70 -20
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 0.00 27 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 25 0 40 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.90 +0.03 73 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.80 +0.03 67 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.70 +0.03 62 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.60 +0.03 57 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.50 +0.02 52 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.40 +0.02 48 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.30 +0.02 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.21 +0.03 48 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.11 +0.03 44 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.01 +0.03 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.91 +0.03 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.81 +0.03 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.62 +0.03 28 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.52 +0.02 24 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.44 +0.02 25 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.36 +0.01 25 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.29 +0.01 25 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.22 0.00 23 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.17 0.00 24 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.13 0.00 24 0 2,399 0
30MAR26 4.30 C 0.00 0.00 0.00 0.10 0.00 25 0 292 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 0.00 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 98 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 27 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 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.22 +0.03 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.12 +0.02 38 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.02 +0.02 34 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.73 +0.02 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.55 +0.02 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.33 +0.02 25 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.27 0.00 25 0 92 0
29APR26 4.10 C 0.00 0.00 0.00 0.22 +0.01 25 0 100 0
29APR26 4.20 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 0.00 26 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.53 +0.02 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.43 +0.02 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.33 +0.02 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.23 +0.02 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.14 +0.02 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.94 +0.02 26 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.75 +0.02 23 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.66 +0.01 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.44 +0.01 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.38 +0.01 23 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 -0.02 23 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.29 +0.02 25 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.24 +0.01 25 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 -0.01 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 0.00 25 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 0.00 25 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 0.00 25 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.34 +0.02 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 +0.02 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.14 +0.02 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.04 +0.02 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.95 +0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.85 +0.02 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.76 +0.01 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.68 +0.01 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 +0.02 25 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 +0.01 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 +0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 +0.01 26 0 100 0
29SEP26 4.50 C 0.16 0.16 0.16 0.19 +0.01 26 500 500 +500
29SEP26 4.60 C 0.00 0.00 0.00 0.17 +0.01 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 +0.01 27 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 5.25 C 0.11 0.11 0.11 0.06 0.00 26 15 80 +15
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.34 +0.02 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.24 +0.02 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.14 +0.02 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.04 +0.02 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.95 +0.02 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.86 +0.01 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.64 0.00 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.58 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 0.00 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 0.00 24 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 0.00 24 0 1 0
30DEC26 4.50 C 0.23 0.23 0.22 0.23 0.00 24 50 188 +50
30DEC26 4.60 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 +0.01 25 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 0.00 26 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
TOTAL CALL 600 16,992 +535
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 131 0
29JAN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 200 0
29JAN26 4.10 P 0.00 0.00 0.00 0.08 0.00 31 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.15 -0.01 33 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.23 -0.01 32 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.33 -0.01 42 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.53 -0.01 59 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.63 -0.01 67 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.73 -0.01 75 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.83 -0.01 82 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.93 -0.01 89 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.18 -0.01 105 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.43 -0.01 121 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.03 -0.01 25 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.05 0.00 24 0 85 0
26FEB26 4.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 78 0
26FEB26 4.10 P 0.00 0.00 0.00 0.13 -0.01 24 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.54 0.00 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.63 -0.02 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.73 -0.02 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.93 -0.01 43 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 66 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 57 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 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 34 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 27 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 0.00 25 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.06 -0.01 25 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.09 -0.01 25 0 75 0
30MAR26 4.00 P 0.11 0.12 0.11 0.13 -0.01 25 17 225 +7
30MAR26 4.10 P 0.00 0.00 0.00 0.18 0.00 25 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.24 0.00 26 0 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.65 -0.01 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.93 -0.02 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.18 -0.02 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.43 -0.02 44 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.12 0.00 25 0 210 0
29APR26 4.00 P 0.00 0.00 0.00 0.16 0.00 25 0 180 0
29APR26 4.10 P 0.00 0.00 0.00 0.21 0.00 25 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.27 0.00 25 0 180 0
29APR26 4.30 P 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.94 -0.01 32 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 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 30 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 0.05 0.00 24 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.01 23 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 0.00 24 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 -0.01 24 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.16 -0.01 24 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.24 -0.03 23 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29JUN26 4.30 P 0.35 0.35 0.35 0.38 -0.01 25 30 30 +30
29JUN26 4.40 P 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.68 -0.02 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.96 -0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.19 -0.01 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.43 -0.02 32 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 27 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 0.00 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 0.00 26 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 0.00 26 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 -0.01 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 -0.01 26 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 -0.01 26 0 157 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 0.00 27 0 329 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 0.00 27 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.59 0.00 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.66 0.00 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.90 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 0.00 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.29 -0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.53 -0.01 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 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 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 24 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 25 0 210 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.01 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.01 25 0 83 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 -0.01 26 0 28 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 -0.01 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 124 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.00 -0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.09 -0.01 28 0 0 0
TOTAL PUT 47 14,866 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 28.74
29JAN26 19.00 C 0.00 0.00 0.00 9.75 -0.27 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.49 +0.22 200 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.98 +0.21 187 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.98 +0.20 167 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.95 +0.17 142 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.93 +0.16 120 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.87 +0.10 75 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.84 +0.05 54 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.84 -0.03 38 0 404 0
29JAN26 28.00 C 1.00 1.00 1.00 1.00 -0.07 34 14 962 +4
29JAN26 29.00 C 0.49 0.49 0.40 0.40 -0.08 32 57 920 +5
29JAN26 30.00 C 0.13 0.15 0.13 0.13 -0.05 33 275 690 -143
29JAN26 31.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 3,248 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 262 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,588 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.79 -0.23 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.49 +0.17 85 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.98 +0.16 80 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.98 +0.14 71 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.95 +0.13 59 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.93 +0.08 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.84 -0.04 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.99 +0.04 38 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 2.89 -0.05 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.23 -0.03 31 0 0 0
26FEB26 28.00 C 1.51 1.51 1.51 1.54 -0.04 30 1 48 +1
26FEB26 29.00 C 0.00 0.00 0.00 0.97 -0.08 29 0 868 0
26FEB26 30.00 C 0.00 0.00 0.00 0.61 -0.05 30 0 1,184 0
26FEB26 31.00 C 0.39 0.39 0.34 0.34 -0.06 29 17 901 -2
26FEB26 32.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 252 0
26FEB26 33.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 997 0
26FEB26 34.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 414 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.33 +0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.04 -0.13 73 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.33 -0.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.79 -0.23 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.52 +0.15 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.03 +0.16 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.00 +0.16 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.95 +0.06 39 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.03 +0.04 38 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.05 -0.01 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.15 +0.03 32 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.42 +0.04 33 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.62 -0.04 31 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.00 -0.04 31 0 443 0
30MAR26 29.00 C 0.00 0.00 0.00 1.49 -0.05 31 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 1.08 -0.04 31 0 206 0
30MAR26 31.00 C 0.00 0.00 0.00 0.76 -0.05 31 0 673 0
30MAR26 32.00 C 0.00 0.00 0.00 0.52 -0.05 31 0 205 0
30MAR26 33.00 C 0.00 0.00 0.00 0.35 -0.04 31 0 246 0
30MAR26 34.00 C 0.28 0.28 0.28 0.23 -0.03 31 20 506 +20
30MAR26 35.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 1,361 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 1,550 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 148 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 0.00 32 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 9.89 -0.13 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.52 +0.02 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.03 +0.10 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.00 +0.16 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.95 -0.10 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.03 -0.07 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.05 -0.01 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.19 -0.05 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.45 -0.09 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.88 -0.05 30 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 2.28 -0.05 30 0 947 0
29APR26 29.00 C 0.00 0.00 0.00 1.79 -0.06 30 0 332 0
29APR26 30.00 C 0.00 0.00 0.00 1.38 -0.06 30 0 915 0
29APR26 31.00 C 0.00 0.00 0.00 1.04 -0.07 30 0 370 0
29APR26 32.00 C 0.00 0.00 0.00 0.76 -0.07 30 0 27 0
29APR26 33.00 C 0.00 0.00 0.00 0.55 -0.06 30 0 230 0
29APR26 34.00 C 0.00 0.00 0.00 0.39 -0.05 30 0 65 0
29APR26 35.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 51 0
29APR26 36.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 121 0
29APR26 37.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.04 -0.13 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.49 -0.14 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.01 -0.03 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.52 -0.08 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.03 -0.24 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.00 -0.08 26 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.17 -0.06 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.17 -0.13 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.41 -0.02 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.55 -0.15 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.79 -0.17 29 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.17 -0.19 29 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 2.69 -0.11 31 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.19 -0.09 31 0 91 0
29JUN26 30.00 C 1.72 1.72 1.72 1.78 -0.08 31 80 184 +80
29JUN26 31.00 C 0.00 0.00 0.00 1.42 -0.07 31 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 1.12 -0.07 31 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 0.87 -0.06 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.67 -0.05 31 0 257 0
29JUN26 35.00 C 0.00 0.00 0.00 0.51 -0.05 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.39 -0.04 31 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.01 -0.11 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.52 -0.09 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.04 -0.23 32 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.10 -0.11 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.24 -0.04 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.43 -0.02 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.62 -0.08 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.87 -0.10 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.21 -0.01 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.59 -0.11 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.08 -0.06 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.63 -0.09 31 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 2.21 -0.13 31 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 1.89 -0.10 31 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.53 -0.16 31 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.36 -0.07 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.13 -0.06 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.95 -0.06 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.78 -0.05 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.52 -0.05 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.36 -0.04 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 -0.03 31 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.01 -0.22 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.55 -0.24 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.09 -0.25 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.19 -0.20 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.40 -0.11 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.56 -0.16 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.76 -0.20 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.16 -0.14 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.54 -0.07 31 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 3.99 -0.06 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.57 +0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.10 -0.14 31 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.72 -0.11 31 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 2.37 -0.11 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.10 -0.05 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.84 -0.08 32 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.61 -0.03 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.38 -0.08 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.20 -0.07 31 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.00 -0.10 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.75 -0.06 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 -0.05 31 0 0 0
TOTAL CALL 464 29,813 -35
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 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 47 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 558 0
29JAN26 27.00 P 0.09 0.09 0.08 0.05 -0.03 33 23 1,382 +15
29JAN26 28.00 P 0.23 0.25 0.22 0.22 -0.07 32 85 928 +85
29JAN26 29.00 P 0.00 0.00 0.00 0.65 -0.08 32 0 1,166 0
29JAN26 30.00 P 1.37 1.37 1.37 1.36 -0.06 31 1 548 -1
29JAN26 31.00 P 0.00 0.00 0.00 2.28 -0.02 33 0 111 0
29JAN26 32.00 P 0.00 0.00 0.00 3.29 +0.01 46 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.28 +0.04 63 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.28 +0.04 81 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.26 -0.05 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.26 -0.26 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.26 +0.01 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.29 -0.11 117 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 0.00 31 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 1,062 0
26FEB26 26.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 250 0
26FEB26 27.00 P 0.37 0.40 0.37 0.37 -0.05 29 12 781 +12
26FEB26 28.00 P 0.67 0.67 0.65 0.69 -0.06 29 52 3,175 +52
26FEB26 29.00 P 0.00 0.00 0.00 1.16 -0.05 29 0 544 0
26FEB26 30.00 P 0.00 0.00 0.00 1.78 -0.05 29 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.45 -0.12 26 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.38 -0.03 29 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.30 -0.13 29 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.28 -0.01 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.40 -0.03 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.44 +0.20 55 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.26 -0.05 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.51 -0.01 68 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.44 +0.19 68 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.43 +0.03 72 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 32 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 452 0
30MAR26 25.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 620 0
30MAR26 26.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 406 0
30MAR26 27.00 P 0.74 0.74 0.74 0.72 -0.04 30 20 1,691 +20
30MAR26 28.00 P 0.00 0.00 0.00 1.09 -0.06 30 0 691 0
30MAR26 29.00 P 0.00 0.00 0.00 1.57 -0.05 30 0 523 0
30MAR26 30.00 P 0.00 0.00 0.00 2.16 -0.06 30 0 973 0
30MAR26 31.00 P 0.00 0.00 0.00 2.91 -0.03 31 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.62 -0.07 30 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.43 -0.08 29 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.36 -0.05 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.44 +0.01 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.44 +0.15 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.33 0.00 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.51 -0.01 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.44 +0.04 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.43 -0.06 54 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.41 +0.07 56 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.26 +0.02 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 15 0
29APR26 24.00 P 0.25 0.25 0.25 0.23 -0.02 30 1 37 +1
29APR26 25.00 P 0.00 0.00 0.00 0.38 -0.04 29 0 170 0
29APR26 26.00 P 0.63 0.63 0.63 0.61 -0.03 30 20 403 +20
29APR26 27.00 P 0.00 0.00 0.00 0.90 -0.06 29 0 457 0
29APR26 28.00 P 0.00 0.00 0.00 1.31 -0.05 29 0 861 0
29APR26 29.00 P 0.00 0.00 0.00 1.80 -0.07 29 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.39 -0.06 29 0 595 0
29APR26 31.00 P 0.00 0.00 0.00 3.10 -0.03 30 0 265 0
29APR26 32.00 P 0.00 0.00 0.00 3.92 +0.05 32 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.75 +0.04 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.63 -0.02 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.44 -0.13 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.52 0.00 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.52 +0.19 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.51 -0.01 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.44 +0.04 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 -0.01 31 0 734 0
29JUN26 24.00 P 0.00 0.00 0.00 0.67 -0.04 30 0 407 0
29JUN26 25.00 P 0.00 0.00 0.00 0.99 -0.01 30 0 885 0
29JUN26 26.00 P 1.32 1.33 1.31 1.33 -0.04 30 275 285 +238
29JUN26 27.00 P 1.77 1.77 1.75 1.77 -0.04 30 300 660 +283
29JUN26 28.00 P 0.00 0.00 0.00 2.25 -0.05 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.83 -0.04 30 0 100 0
29JUN26 30.00 P 3.50 3.50 3.50 3.49 -0.02 30 1 128 +1
29JUN26 31.00 P 0.00 0.00 0.00 4.07 -0.29 28 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 4.87 -0.14 29 0 35 0
29JUN26 33.00 P 0.00 0.00 0.00 5.76 +0.15 30 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 6.62 -0.10 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.46 +0.03 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.20 -0.13 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.16 -0.20 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.18 -0.01 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.11 -0.01 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.08 -0.05 30 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.04 +0.17 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.97 +0.01 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.02 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.02 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 -0.03 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.15 +0.01 31 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.50 +0.01 31 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.89 -0.02 31 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 2.35 -0.03 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.87 0.00 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.44 -0.01 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.05 -0.02 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.87 +0.12 33 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.48 -0.11 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.22 -0.12 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.01 -0.22 31 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.85 0.00 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.71 -0.02 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.60 +0.05 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.46 0.00 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.38 +0.10 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.32 +0.12 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.23 +0.10 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.10 +0.02 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.66 -0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 -0.02 31 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.15 -0.05 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 -0.04 31 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.88 0.00 32 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.31 +0.06 32 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 2.80 +0.04 32 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.31 +0.01 32 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 3.88 +0.01 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.45 -0.02 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.11 -0.02 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.90 -0.08 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.62 +0.08 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.40 +0.10 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.19 +0.10 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.95 +0.02 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.84 +0.03 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.72 +0.13 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.61 +0.15 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.50 +0.16 33 0 0 0
TOTAL PUT 790 28,688 +726
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$ 18.18
29JAN26 13.00 C 0.00 0.00 0.00 5.19 +0.14 92 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.75 +0.20 132 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.23 +0.18 109 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.76 +0.21 109 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.19 +0.14 52 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.69 +0.14 43 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.18 +0.13 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.69 +0.14 26 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.19 +0.14 18 0 15 0
29JAN26 17.50 C 0.67 0.67 0.62 0.70 +0.12 17 213 303 -51
29JAN26 18.00 C 0.24 0.25 0.24 0.28 +0.08 16 45 548 +15
29JAN26 18.50 C 0.06 0.06 0.05 0.06 +0.01 17 28 634 -28
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 35 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.22 +0.17 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.75 +0.11 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.23 +0.17 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.83 +0.26 54 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.24 +0.11 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.72 +0.15 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.23 +0.13 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.75 +0.15 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.27 +0.15 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.82 +0.06 15 0 32 0
26FEB26 18.00 C 0.45 0.46 0.45 0.49 +0.04 16 35 135 +15
26FEB26 18.50 C 0.24 0.24 0.20 0.26 +0.03 16 183 487 +183
26FEB26 19.00 C 0.00 0.00 0.00 0.11 0.00 16 0 401 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 0.00 16 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 0.00 17 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.27 +0.01 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.81 +0.12 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.30 +0.19 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.83 +0.26 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.27 +0.09 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.84 +0.17 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.34 +0.11 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.91 +0.16 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.44 +0.05 20 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 1.04 +0.02 18 0 177 0
30MAR26 18.00 C 0.00 0.00 0.00 0.76 +0.03 19 0 286 0
30MAR26 18.50 C 0.00 0.00 0.00 0.51 +0.03 19 0 143 0
30MAR26 19.00 C 0.32 0.32 0.32 0.33 +0.02 19 2 207 0
30MAR26 19.50 C 0.00 0.00 0.00 0.21 +0.01 20 0 144 0
30MAR26 20.00 C 0.13 0.13 0.13 0.13 0.00 20 35 140 +20
30MAR26 21.00 C 0.00 0.00 0.00 0.04 0.00 20 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 34 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 43 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.81 +0.12 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.30 +0.02 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.83 +0.15 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.38 +0.20 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.90 +0.17 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.34 +0.08 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.96 +0.06 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.61 +0.15 21 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.18 +0.04 19 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.91 +0.03 19 0 2 0
29APR26 18.50 C 0.64 0.64 0.64 0.66 +0.02 19 15 15 +11
29APR26 19.00 C 0.00 0.00 0.00 0.47 +0.03 19 0 36 0
29APR26 19.50 C 0.00 0.00 0.00 0.34 +0.03 20 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.35 +0.09 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.86 +0.12 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.83 +0.12 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.38 +0.15 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.93 +0.15 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.43 +0.08 17 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.05 +0.10 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.72 +0.15 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.39 +0.12 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.10 +0.08 20 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.85 +0.07 20 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.63 +0.04 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.47 +0.04 20 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.36 +0.05 21 0 520 0
29JUN26 21.00 C 0.22 0.22 0.22 0.19 +0.04 21 1 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 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 5.35 +0.09 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.86 +0.12 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.83 +0.12 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.38 +0.15 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.06 +0.20 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.50 +0.03 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.14 +0.08 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.86 +0.12 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.55 +0.10 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.25 +0.05 21 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.02 +0.03 21 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 +0.02 21 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.67 +0.02 21 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 +0.01 21 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 0.00 21 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 0.00 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 0.00 21 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 0.00 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 0.00 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 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.35 +0.09 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.86 +0.12 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.83 +0.12 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.38 +0.14 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.06 +0.20 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 +0.02 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.29 +0.08 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 +0.07 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.68 +0.06 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.39 +0.06 20 0 0 0
30DEC26 18.50 C 1.08 1.08 1.08 1.18 +0.05 20 3 4 +3
30DEC26 19.00 C 0.90 0.90 0.90 0.99 +0.04 20 10 41 +10
30DEC26 19.50 C 0.00 0.00 0.00 0.83 +0.04 20 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 +0.08 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.48 +0.02 20 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.01 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 +0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 21 0 5 0
TOTAL CALL 570 7,470 +178
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 330 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.02 17 0 298 0
29JAN26 18.00 P 0.14 0.14 0.11 0.11 -0.05 19 16 200 +5
29JAN26 18.50 P 0.50 0.50 0.41 0.39 -0.12 19 6 108 -1
29JAN26 19.00 P 0.91 0.91 0.91 0.85 -0.13 26 30 34 0
29JAN26 19.50 P 0.00 0.00 0.00 1.32 -0.14 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.82 -0.17 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.83 -0.18 54 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.83 -0.16 69 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.82 -0.17 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.83 -0.16 94 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.93 -0.06 149 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.83 -0.16 117 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.83 -0.16 127 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.83 -0.15 137 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.02 16 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.04 -0.03 17 0 166 0
26FEB26 17.50 P 0.15 0.15 0.15 0.12 -0.05 17 5 144 0
26FEB26 18.00 P 0.30 0.31 0.28 0.28 -0.09 17 22 121 +7
26FEB26 18.50 P 0.00 0.00 0.00 0.55 -0.09 17 0 57 0
26FEB26 19.00 P 0.00 0.00 0.00 0.93 -0.10 18 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.34 -0.16 17 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.83 -0.17 20 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 2.83 -0.18 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.83 -0.17 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.84 -0.15 44 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.83 -0.16 47 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.93 -0.06 70 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.83 -0.16 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.83 -0.16 64 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.83 -0.16 69 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 47 0
30MAR26 16.50 P 0.00 0.00 0.00 0.09 -0.03 20 0 96 0
30MAR26 17.00 P 0.21 0.21 0.21 0.17 -0.06 20 1 251 0
30MAR26 17.50 P 0.34 0.34 0.32 0.31 -0.06 20 9 240 +9
30MAR26 18.00 P 0.00 0.00 0.00 0.51 -0.07 20 0 259 0
30MAR26 18.50 P 0.00 0.00 0.00 0.77 -0.07 20 0 162 0
30MAR26 19.00 P 1.13 1.13 1.13 1.10 -0.09 20 15 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.45 -0.18 19 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 1.87 -0.17 19 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.84 -0.17 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.84 -0.24 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.84 -0.15 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.84 -0.15 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.93 -0.06 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.84 -0.15 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.90 -0.10 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.85 -0.14 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.84 -0.12 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.83 -0.13 60 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 30 0
29APR26 16.50 P 0.00 0.00 0.00 0.16 -0.03 20 0 81 0
29APR26 17.00 P 0.00 0.00 0.00 0.26 -0.04 20 0 22 0
29APR26 17.50 P 0.00 0.00 0.00 0.42 -0.04 20 0 53 0
29APR26 18.00 P 0.00 0.00 0.00 0.63 -0.03 20 0 47 0
29APR26 18.50 P 0.00 0.00 0.00 0.88 -0.05 20 0 14 0
29APR26 19.00 P 0.00 0.00 0.00 1.20 -0.08 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.51 -0.12 19 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.93 -0.17 20 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.92 -0.14 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.86 -0.22 27 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.84 -0.17 30 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.84 -0.17 34 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.93 -0.06 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 0.00 21 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.20 -0.01 20 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.31 -0.01 20 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.45 -0.02 20 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.63 -0.03 20 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 0.86 -0.03 20 0 66 0
29JUN26 18.00 P 1.08 1.08 1.08 1.12 -0.05 20 1 82 -1
29JUN26 18.50 P 0.00 0.00 0.00 1.47 -0.03 21 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.80 -0.07 20 0 53 0
29JUN26 19.50 P 0.00 0.00 0.00 2.18 -0.07 21 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.58 -0.05 21 0 130 0
29JUN26 21.00 P 0.00 0.00 0.00 3.34 -0.19 14 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 4.32 -0.13 16 0 290 0
29JUN26 23.00 P 0.00 0.00 0.00 5.23 -0.17 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.19 -0.19 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.29 -0.05 24 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.16 -0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.11 -0.20 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.23 +0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.17 -0.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.01 -0.16 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.03 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 -0.05 21 0 3 0
29SEP26 16.00 P 0.52 0.52 0.52 0.53 -0.04 21 1 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 -0.03 22 0 129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.93 -0.06 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.17 -0.08 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.44 -0.11 22 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.75 -0.12 22 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.09 -0.12 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.45 -0.13 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.84 -0.14 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.68 -0.14 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.59 -0.14 26 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.54 -0.14 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.39 -0.26 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.47 -0.14 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.42 -0.14 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.39 -0.10 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.37 -0.12 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 -0.03 21 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 -0.05 21 0 7 0
30DEC26 16.00 P 0.68 0.68 0.68 0.65 -0.05 21 3 49 +3
30DEC26 16.50 P 0.00 0.00 0.00 0.83 -0.06 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.05 -0.07 21 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.29 -0.08 21 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.56 -0.09 21 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 -0.09 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.19 -0.11 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.55 -0.11 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.93 -0.12 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.75 -0.12 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.64 -0.12 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.57 -0.13 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.54 -0.13 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.52 -0.13 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.48 -0.14 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.44 -0.14 32 0 0 0
TOTAL PUT 109 6,135 +22
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$ 14.95
29JAN26 9.25 C 0.00 0.00 0.00 5.70 -0.15 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.45 -0.06 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.21 -0.17 124 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.96 -0.04 117 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.95 -0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.56 +0.06 140 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.96 -0.05 66 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.46 -0.05 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.97 -0.05 29 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.48 -0.06 18 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.12 -0.04 16 0 34 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 374 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.48 -0.03 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.23 -0.15 52 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.96 -0.06 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.46 -0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.56 +0.03 58 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.48 -0.09 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.99 -0.07 20 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.49 -0.09 14 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.01 -0.05 14 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.59 -0.04 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.29 -0.04 15 0 5 0
26FEB26 15.50 C 0.13 0.13 0.12 0.12 -0.02 16 150 407 +150
26FEB26 16.00 C 0.06 0.06 0.06 0.04 -0.01 16 2 67 -2
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 38 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.24 -0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.99 -0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.71 -0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.50 -0.01 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.21 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.00 -0.03 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.75 -0.10 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.50 -0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.25 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.00 -0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.46 -0.07 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.01 -0.03 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.56 +0.01 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.01 -0.04 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.52 -0.05 18 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.02 -0.04 11 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.54 -0.05 14 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.09 -0.04 15 0 0 0
30MAR26 14.50 C 0.72 0.72 0.72 0.72 -0.04 16 15 119 0
30MAR26 15.00 C 0.00 0.00 0.00 0.44 -0.02 16 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.25 -0.02 17 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 0.00 17 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 0.00 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 18 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.50 -0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.25 -0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.47 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.56 -0.01 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.60 +0.01 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.58 -0.06 13 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.17 -0.03 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.82 -0.03 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.55 -0.03 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.35 -0.02 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 23.00 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 6.50 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.25 -0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.00 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.76 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.51 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.26 -0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.02 -0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.50 -0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.01 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.12 -0.05 10 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.71 -0.04 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.34 -0.04 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.02 -0.03 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.75 -0.03 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 -0.03 17 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 -0.02 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 -0.02 18 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 5.76 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.51 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.26 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.02 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.06 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.60 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.71 -0.02 12 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.31 -0.01 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 0.00 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.63 +0.05 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.32 +0.06 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 -0.01 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.79 +0.02 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 0.00 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 0.00 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 +0.03 19 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.69 -0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.26 -0.03 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.84 -0.03 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.45 -0.03 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.16 +0.04 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 +0.04 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.52 +0.03 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 -0.02 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 0.00 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 -0.01 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 0.00 19 0 0 0
30DEC26 18.00 C 0.36 0.36 0.36 0.32 0.00 19 2 17 +2
30DEC26 18.50 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 0.00 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.01 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 0.03 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 169 4,815 +150
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 103 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 176 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,467 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 98 0
29JAN26 15.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 254 0
29JAN26 15.50 P 0.00 0.00 0.00 0.56 +0.04 18 0 48 0
29JAN26 16.00 P 0.00 0.00 0.00 1.05 +0.03 0 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 1.56 +0.05 41 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.11 +0.10 69 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.06 -0.03 68 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.17 +0.16 129 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.69 +0.18 144 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.05 -0.04 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.05 +0.04 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.05 +0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 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 46 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 12.50 P 0.00 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 23 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 16 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 +0.01 16 0 24 0
26FEB26 15.00 P 0.31 0.31 0.31 0.31 +0.02 16 2 106 +2
26FEB26 15.50 P 0.00 0.00 0.00 0.65 +0.03 17 0 16 0
26FEB26 16.00 P 0.00 0.00 0.00 1.09 +0.03 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.58 +0.02 24 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.11 +0.04 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.14 +0.05 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.56 +0.05 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.17 +0.16 60 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.69 +0.18 67 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.20 +0.19 73 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.20 +0.07 81 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.05 +0.04 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.14 +0.13 88 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 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 0.02 0.02 0.02 0.01 0.00 33 30 67 +30
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 0.04 +0.01 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 12 0
30MAR26 14.50 P 0.00 0.00 0.00 0.22 +0.01 17 0 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.44 +0.03 17 0 25 0
30MAR26 15.50 P 0.00 0.00 0.00 0.75 +0.04 17 0 21 0
30MAR26 16.00 P 0.00 0.00 0.00 1.15 +0.04 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.61 +0.05 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.11 +0.04 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.57 -0.02 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.14 +0.05 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.56 +0.05 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.17 +0.16 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.69 +0.18 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.20 +0.19 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.20 +0.07 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.18 +0.17 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.14 +0.13 66 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 31 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 0.00 0.00 0.00 0.01 0.00 17 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 0.00 17 0 6 0
29APR26 14.00 P 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.30 +0.02 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.52 +0.02 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.82 +0.02 18 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 1.20 +0.03 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.63 +0.05 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.11 +0.04 22 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.58 -0.01 23 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.14 +0.05 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.56 +0.05 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.17 +0.16 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.69 +0.18 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.20 +0.19 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.20 +0.07 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.18 +0.17 56 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.14 +0.13 57 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 29 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 +0.01 18 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 0.00 0.00 0.00 0.08 0.00 18 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 0.00 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.02 18 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 +0.01 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.67 +0.01 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.96 +0.02 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.30 +0.02 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.71 +0.03 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.15 +0.04 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.61 +0.02 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.14 +0.05 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.58 +0.05 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.17 +0.15 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.69 +0.18 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.20 +0.18 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.20 +0.07 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.18 +0.17 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.14 +0.13 47 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 22 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 +0.01 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 +0.05 19 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 +0.05 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 +0.06 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.85 +0.08 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.14 +0.08 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.46 +0.07 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.83 +0.07 20 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.24 +0.07 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.68 +0.06 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.16 +0.07 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.65 +0.10 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.17 +0.14 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.69 +0.18 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.20 +0.18 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.20 +0.07 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.18 +0.17 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.14 +0.13 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.03 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 +0.05 20 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.04 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.15 +0.04 20 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 +0.03 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 +0.04 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.12 +0.05 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 +0.04 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.89 +0.04 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.32 +0.05 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.76 +0.05 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.21 +0.04 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.70 +0.05 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.20 +0.04 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.20 +0.07 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.18 +0.11 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.14 +0.09 34 0 0 0
TOTAL PUT 32 5,100 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 41.38
29JAN26 28.00 C 0.00 0.00 0.00 13.40 +0.74 102 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.40 +0.73 92 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.40 +0.74 83 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.40 +0.73 74 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.39 +0.72 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.40 +0.72 56 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.40 +0.72 47 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 6.52 +0.85 80 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.40 +0.73 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.40 +0.73 0 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 3.40 +0.71 0 0 193 0
29JAN26 39.00 C 0.00 0.00 0.00 2.42 +0.66 23 0 197 0
29JAN26 40.00 C 0.00 0.00 0.00 1.47 +0.49 20 0 1,008 0
29JAN26 41.00 C 0.58 0.96 0.58 0.76 +0.30 23 102 454 -25
29JAN26 42.00 C 0.41 0.41 0.32 0.31 +0.13 24 117 311 +32
29JAN26 43.00 C 0.15 0.15 0.15 0.10 +0.04 24 1 462 +1
29JAN26 44.00 C 0.06 0.06 0.06 0.03 +0.01 26 28 196 -14
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 34 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.65 +0.91 73 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.46 +0.71 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.66 +0.92 62 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.39 +0.64 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.47 +0.71 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.43 +0.65 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.52 +0.72 29 0 317 0
26FEB26 36.00 C 0.00 0.00 0.00 5.42 +0.59 0 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 4.65 +0.75 28 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.55 +0.53 18 0 85 0
26FEB26 39.00 C 0.00 0.00 0.00 2.78 +0.50 22 0 127 0
26FEB26 40.00 C 1.86 1.86 1.86 2.03 +0.41 22 15 152 0
26FEB26 41.00 C 1.38 1.38 1.38 1.43 +0.32 22 17 1,060 0
26FEB26 42.00 C 1.02 1.02 1.00 0.96 +0.22 23 11 374 0
26FEB26 43.00 C 0.57 0.70 0.57 0.65 +0.19 24 48 348 +1
26FEB26 44.00 C 0.38 0.43 0.38 0.40 +0.13 24 21 203 0
26FEB26 45.00 C 0.00 0.00 0.00 0.23 +0.08 24 0 992 0
26FEB26 46.00 C 0.00 0.00 0.00 0.13 +0.05 24 0 298 0
26FEB26 47.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.04 +0.02 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 30 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 21.49 +0.72 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.38 +0.45 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.52 +0.75 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.70 +0.66 81 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.46 +0.67 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.42 +0.63 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.52 +0.73 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.52 +0.72 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.66 +0.85 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.65 +0.79 48 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.46 +0.63 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.78 +0.92 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.49 +0.60 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.58 +0.66 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.66 +0.73 28 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.52 +0.50 0 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 5.77 +0.65 26 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 4.80 +0.52 23 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 4.00 +0.36 23 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 3.26 +0.44 24 0 273 0
30MAR26 40.00 C 2.57 2.57 2.57 2.63 +0.40 24 2 827 +2
30MAR26 41.00 C 0.00 0.00 0.00 2.07 +0.34 24 0 172 0
30MAR26 42.00 C 1.53 1.65 1.53 1.60 +0.26 25 38 430 +38
30MAR26 43.00 C 0.00 0.00 0.00 1.22 +0.21 25 0 42 0
30MAR26 44.00 C 0.00 0.00 0.00 0.93 +0.20 25 0 87 0
30MAR26 45.00 C 0.79 0.79 0.79 0.70 +0.18 26 2 52 0
30MAR26 46.00 C 0.53 0.53 0.53 0.50 +0.14 26 30 277 -30
30MAR26 47.00 C 0.00 0.00 0.00 0.35 +0.10 26 0 34 0
30MAR26 48.00 C 0.00 0.00 0.00 0.24 +0.07 26 0 65 0
30MAR26 49.00 C 0.25 0.25 0.25 0.16 +0.05 26 15 15 +15
30MAR26 50.00 C 0.00 0.00 0.00 0.11 +0.04 26 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.62 +0.79 24 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.82 +0.88 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.68 +0.65 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.75 +0.67 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.86 +0.71 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.80 +0.56 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.95 +0.54 24 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 5.06 +0.29 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.42 +0.62 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.71 +0.47 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.06 +0.39 25 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 2.53 +0.35 25 0 417 0
29APR26 42.00 C 0.00 0.00 0.00 2.07 +0.30 25 0 402 0
29APR26 43.00 C 0.00 0.00 0.00 1.68 +0.26 26 0 1 0
29APR26 44.00 C 1.35 1.35 1.35 1.34 +0.22 26 7 7 +7
29APR26 45.00 C 0.00 0.00 0.00 1.09 +0.23 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.84 +0.18 26 0 21 0
29APR26 47.00 C 0.00 0.00 0.00 0.64 +0.15 26 0 34 0
29APR26 48.00 C 0.52 0.52 0.52 0.49 +0.12 26 15 15 +15
29APR26 49.00 C 0.00 0.00 0.00 0.36 +0.09 26 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.27 +0.07 26 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.68 +0.51 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.79 +0.67 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.70 +0.53 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.75 +0.59 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.48 +0.26 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.78 +0.62 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.52 +0.32 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.72 +0.48 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.65 +0.36 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.83 +0.55 28 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.82 +0.53 24 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.05 +0.68 30 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.75 +0.25 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.05 +0.43 24 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 7.47 +1.05 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.25 +0.26 22 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.64 +0.70 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.94 +0.58 25 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 4.33 +0.44 26 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 3.68 +0.38 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.16 +0.35 25 0 165 0
29JUN26 42.00 C 2.92 2.92 2.92 2.70 +0.33 26 3 216 +3
29JUN26 43.00 C 0.00 0.00 0.00 2.29 +0.32 26 0 44 0
29JUN26 44.00 C 0.00 0.00 0.00 1.94 +0.31 26 0 3,337 0
29JUN26 45.00 C 1.63 1.63 1.63 1.62 +0.29 26 15 40 +15
29JUN26 46.00 C 0.00 0.00 0.00 1.33 +0.24 26 0 30 0
29JUN26 47.00 C 1.20 1.20 1.20 1.09 +0.21 26 109 149 +99
29JUN26 48.00 C 0.00 0.00 0.00 0.89 +0.19 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.71 +0.15 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.57 +0.14 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.31 +0.07 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.78 +0.59 34 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.78 +0.56 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.91 +0.58 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.90 +0.57 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.99 +0.61 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.82 +0.42 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.07 +0.48 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.44 +0.75 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.08 +0.46 22 0 12 0
29SEP26 35.00 C 7.80 7.80 7.80 7.47 +0.41 26 1 50 +1
29SEP26 36.00 C 0.00 0.00 0.00 6.90 +0.58 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.06 +0.47 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.46 +0.48 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.88 +0.52 27 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 4.35 +0.46 27 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 3.73 +0.32 26 0 125 0
29SEP26 42.00 C 3.20 3.20 3.20 3.30 +0.30 26 10 174 0
29SEP26 43.00 C 0.00 0.00 0.00 2.90 +0.28 26 0 132 0
29SEP26 44.00 C 2.66 2.66 2.65 2.53 +0.25 27 7 25 +7
29SEP26 45.00 C 0.00 0.00 0.00 2.27 +0.30 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 +0.26 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.70 +0.24 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.46 +0.21 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.26 +0.19 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.08 +0.19 27 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.70 +0.11 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.47 +0.08 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 +0.05 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.92 +0.55 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.99 +0.57 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.06 +0.65 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.19 +0.60 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.44 +0.59 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.51 +0.44 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.75 +0.41 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.08 +0.48 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.47 +0.48 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.88 +0.45 26 0 0 0
30DEC26 39.00 C 4.92 4.92 4.92 5.35 +0.43 26 4 0 -4
30DEC26 40.00 C 4.44 4.44 4.44 4.85 +0.41 26 3 1 -2
30DEC26 41.00 C 0.00 0.00 0.00 4.39 +0.38 26 0 0 0
30DEC26 42.00 C 3.65 3.70 3.65 3.97 +0.37 26 17 10 +3
30DEC26 43.00 C 0.00 0.00 0.00 3.57 +0.32 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 3.22 +0.32 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.88 +0.27 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.60 +0.27 27 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 2.31 +0.24 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.07 +0.22 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.88 +0.19 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.68 +0.22 27 0 74 0
30DEC26 52.50 C 0.00 0.00 0.00 1.26 +0.15 27 0 0 0
TOTAL CALL 638 19,377 +164
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 260 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 839 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 1,022 0
29JAN26 39.00 P 0.05 0.05 0.05 0.03 -0.08 26 200 678 -200
29JAN26 40.00 P 0.20 0.20 0.13 0.12 -0.21 25 16 366 -16
29JAN26 41.00 P 0.46 0.46 0.43 0.40 -0.40 25 18 374 0
29JAN26 42.00 P 1.22 1.22 0.84 0.95 -0.58 26 37 84 +12
29JAN26 43.00 P 2.00 2.00 1.80 1.75 -0.69 28 3 32 +2
29JAN26 44.00 P 0.00 0.00 0.00 2.71 -0.68 35 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 3.73 -0.65 46 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.76 -0.62 58 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.76 -0.62 66 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.62 -0.76 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.70 -0.68 74 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.74 -0.64 87 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.15 -0.71 85 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.66 -0.71 102 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.23 -0.65 132 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 116 0
26FEB26 36.00 P 0.06 0.06 0.06 0.03 -0.03 23 28 166 -28
26FEB26 37.00 P 0.00 0.00 0.00 0.08 -0.06 24 0 854 0
26FEB26 38.00 P 0.00 0.00 0.00 0.17 -0.11 23 15 1,587 0
26FEB26 39.00 P 0.40 0.40 0.30 0.34 -0.17 24 126 308 -36
26FEB26 40.00 P 0.75 0.75 0.62 0.61 -0.24 24 40 609 0
26FEB26 41.00 P 0.00 0.00 0.00 1.02 -0.34 24 0 66 0
26FEB26 42.00 P 0.00 0.00 0.00 1.55 -0.45 24 0 35 0
26FEB26 43.00 P 0.00 0.00 0.00 2.22 -0.53 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.00 -0.62 26 0 6 0
26FEB26 45.00 P 3.78 3.78 3.78 3.87 -0.61 27 1 7 0
26FEB26 46.00 P 0.00 0.00 0.00 4.81 -0.60 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.77 -0.61 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.62 -0.78 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.70 -0.68 36 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.74 -0.64 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.17 -0.74 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.91 -0.46 66 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.33 -0.57 70 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 292 0
30MAR26 36.00 P 0.00 0.00 0.00 0.20 -0.08 26 0 155 0
30MAR26 37.00 P 0.00 0.00 0.00 0.34 -0.09 26 0 1,310 0
30MAR26 38.00 P 0.00 0.00 0.00 0.53 -0.13 26 0 191 0
30MAR26 39.00 P 0.85 0.85 0.84 0.81 -0.17 26 44 236 -31
30MAR26 40.00 P 0.00 0.00 0.00 1.15 -0.24 26 0 460 0
30MAR26 41.00 P 1.58 1.58 1.58 1.59 -0.31 26 2 222 0
30MAR26 42.00 P 0.00 0.00 0.00 2.13 -0.36 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 2.75 -0.41 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.46 -0.47 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.99 -0.69 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.05 -0.54 28 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 5.97 -0.48 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.87 -0.68 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.86 -0.52 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.74 -0.87 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.17 -0.79 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.91 -0.46 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.33 -0.57 53 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.15 -0.05 26 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.25 -0.06 26 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.37 -0.09 26 0 33 0
29APR26 37.00 P 0.00 0.00 0.00 0.55 -0.12 26 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 0.78 -0.16 26 0 25 0
29APR26 39.00 P 1.10 1.10 1.05 1.09 -0.21 26 40 38 +1
29APR26 40.00 P 0.00 0.00 0.00 1.48 -0.25 26 0 504 0
29APR26 41.00 P 0.00 0.00 0.00 1.94 -0.30 26 0 426 0
29APR26 42.00 P 0.00 0.00 0.00 2.48 -0.34 26 0 400 0
29APR26 43.00 P 0.00 0.00 0.00 3.08 -0.41 27 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 3.65 -0.61 26 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.52 -0.24 28 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.05 -0.84 24 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.15 -0.55 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.06 -0.49 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.94 -0.72 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.84 -0.77 31 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.27 -0.76 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 -0.05 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.33 -0.06 26 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.47 -0.07 26 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.67 -0.08 26 0 132 0
29JUN26 36.00 P 0.00 0.00 0.00 0.88 -0.11 26 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.15 -0.15 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.48 -0.18 25 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 1.88 -0.21 26 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.32 -0.24 25 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 2.84 -0.27 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.42 -0.41 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.05 -0.41 26 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 4.57 -0.61 24 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.25 -0.47 24 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.31 -0.42 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.12 -0.43 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.01 -0.39 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.89 -0.42 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.76 -0.46 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.03 -0.46 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.49 -0.37 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.83 -0.35 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.39 -0.04 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.51 -0.08 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.70 -0.06 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.88 -0.12 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.12 -0.14 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.41 -0.16 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.72 -0.21 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.10 -0.22 26 0 22 0
29SEP26 39.00 P 2.54 2.54 2.54 2.54 -0.23 26 1 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.03 -0.23 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.54 -0.30 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.13 -0.25 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 4.74 -0.34 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 5.40 -0.36 27 0 37 0
29SEP26 45.00 P 0.00 0.00 0.00 6.19 -0.36 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.73 -0.66 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.76 -0.33 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.30 -0.72 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.39 -0.39 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.22 -0.41 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.45 -0.42 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.74 -0.54 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.04 -0.55 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 -0.06 27 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.54 -0.07 28 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.67 -0.10 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.86 -0.11 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.08 -0.17 27 0 11 0
30DEC26 34.00 P 0.00 0.00 0.00 1.38 -0.14 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.68 -0.17 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 2.01 -0.21 28 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 2.40 -0.23 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 2.81 -0.27 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.28 -0.29 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 3.77 -0.32 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.32 -0.34 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.89 -0.37 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.50 -0.41 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.15 -0.42 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.82 -0.47 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.55 -0.47 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.28 -0.51 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.06 -0.52 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.85 -0.54 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.66 -0.58 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 12.81 -0.61 31 0 0 0
TOTAL PUT 571 24,211 -296
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$ 9.68
29JAN26 5.00 C 0.00 0.00 0.00 4.68 -0.21 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.43 -0.21 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.18 -0.21 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.93 -0.21 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.68 -0.21 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.43 -0.21 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.18 -0.21 0 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 2.93 -0.21 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.68 -0.21 0 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 2.43 -0.22 0 0 104 0
29JAN26 7.50 C 2.05 2.05 2.05 2.19 -0.20 86 3 200 0
29JAN26 7.75 C 0.00 0.00 0.00 1.93 -0.21 0 0 1,041 0
29JAN26 8.00 C 1.65 1.65 1.65 1.68 -0.21 0 17 771 -7
29JAN26 8.25 C 1.33 1.33 1.33 1.44 -0.21 56 6 642 -4
29JAN26 8.50 C 0.00 0.00 0.00 1.19 -0.21 47 0 3,339 0
29JAN26 8.75 C 0.00 0.00 0.00 0.95 -0.21 46 0 1,189 0
29JAN26 9.00 C 0.89 0.89 0.89 0.70 -0.19 36 1 924 -1
29JAN26 9.25 C 0.43 0.47 0.43 0.50 -0.20 41 3 1,050 -3
29JAN26 9.50 C 0.37 0.37 0.30 0.33 -0.18 42 4 877 0
29JAN26 9.75 C 0.19 0.19 0.16 0.20 -0.14 43 10 1,479 0
29JAN26 10.00 C 0.13 0.13 0.11 0.11 -0.12 43 80 2,300 +5
29JAN26 10.50 C 0.06 0.06 0.03 0.03 -0.05 45 163 2,164 +140
29JAN26 11.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 1,244 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,558 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 128 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 - 131 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 4.70 -0.21 90 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.45 -0.20 83 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.20 -0.21 76 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.95 -0.20 69 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.69 -0.22 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.50 -0.20 90 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.20 -0.21 49 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.96 -0.20 57 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.71 -0.23 52 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.44 -0.31 0 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.20 -0.23 0 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.96 -0.23 36 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.73 -0.23 39 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.48 -0.30 34 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.28 -0.18 39 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.09 -0.20 40 0 544 0
26FEB26 9.00 C 0.90 0.90 0.87 0.91 -0.19 41 10 714 0
26FEB26 9.25 C 0.00 0.00 0.00 0.75 -0.16 41 0 911 0
26FEB26 9.50 C 0.00 0.00 0.00 0.61 -0.17 42 0 1,237 0
26FEB26 9.75 C 0.50 0.50 0.44 0.49 -0.15 42 223 1,068 +187
26FEB26 10.00 C 0.36 0.37 0.36 0.40 -0.13 43 4 1,155 +4
26FEB26 10.50 C 0.22 0.26 0.22 0.25 -0.10 44 1,028 1,667 +509
26FEB26 11.00 C 0.21 0.21 0.16 0.14 -0.07 44 202 5,346 +7
26FEB26 11.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 519 0
26FEB26 12.00 C 0.08 0.08 0.08 0.04 -0.03 44 100 315 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 225 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 130 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 184 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30MAR26 3.70 C 0.00 0.00 0.00 6.01 -0.29 99 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.91 -0.24 96 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.80 -0.22 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.71 -0.20 90 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.60 -0.23 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.54 -0.18 106 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.40 -0.31 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.30 -0.22 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.22 -0.18 86 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.10 -0.24 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.01 -0.23 69 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.88 -0.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.81 -0.29 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.71 -0.21 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.45 -0.23 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.23 -0.19 68 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.96 -0.24 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.70 -0.29 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.51 -0.19 63 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.27 -0.14 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.99 -0.23 47 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.74 -0.27 43 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.45 -0.30 0 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.30 -0.20 47 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.10 -0.19 49 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.88 -0.19 47 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.67 -0.15 45 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.48 -0.15 45 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.30 -0.25 45 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.13 -0.16 44 0 1,519 0
30MAR26 9.25 C 0.00 0.00 0.00 1.00 -0.15 45 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.87 -0.16 45 0 1,142 0
30MAR26 9.75 C 0.00 0.00 0.00 0.76 -0.14 46 0 402 0
30MAR26 10.00 C 0.63 0.63 0.63 0.66 -0.13 46 100 812 -30
30MAR26 10.50 C 0.46 0.46 0.46 0.50 -0.11 48 5 1,026 0
30MAR26 11.00 C 0.00 0.00 0.00 0.36 -0.09 48 0 3,298 0
30MAR26 11.50 C 0.28 0.28 0.28 0.25 -0.07 47 100 4,820 -100
30MAR26 12.00 C 0.00 0.00 0.00 0.17 -0.06 47 0 1,073 0
30MAR26 12.50 C 0.20 0.20 0.20 0.12 -0.04 47 40 673 +7
30MAR26 13.00 C 0.17 0.17 0.17 0.08 -0.03 47 148 1,842 +148
30MAR26 13.50 C 0.11 0.11 0.11 0.06 -0.02 48 100 1,114 +100
30MAR26 14.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 361 0
29APR26 6.25 C 0.00 0.00 0.00 3.51 -0.26 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.29 -0.20 51 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.07 -0.26 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.85 -0.19 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.61 -0.22 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.42 -0.17 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.13 -0.24 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.93 -0.25 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.78 -0.17 45 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.67 -0.10 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.47 -0.12 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.29 -0.18 45 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.15 -0.17 45 0 805 0
29APR26 9.50 C 0.00 0.00 0.00 1.03 -0.16 45 0 887 0
29APR26 9.75 C 1.07 1.07 1.07 0.92 -0.15 46 8 152 +8
29APR26 10.00 C 0.80 0.81 0.80 0.82 -0.14 46 250 321 +139
29APR26 10.50 C 0.00 0.00 0.00 0.65 -0.12 47 0 539 0
29APR26 11.00 C 0.57 0.57 0.50 0.50 -0.10 47 24 318 +13
29APR26 11.50 C 0.00 0.00 0.00 0.38 -0.08 47 0 1,680 0
29APR26 12.00 C 0.00 0.00 0.00 0.29 -0.06 47 0 546 0
29APR26 12.50 C 0.00 0.00 0.00 0.21 -0.06 46 0 232 0
29APR26 13.00 C 0.00 0.00 0.00 0.16 -0.04 47 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 122 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 60 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 - 46 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 4.82 -0.14 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.49 -0.25 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.25 -0.25 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.06 -0.21 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.79 -0.23 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.56 -0.22 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.34 -0.22 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.18 -0.22 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.91 -0.22 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.73 -0.18 49 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.54 -0.17 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.26 -0.27 43 0 744 0
29JUN26 8.00 C 2.13 2.13 2.13 2.12 -0.22 45 3 603 +3
29JUN26 8.25 C 0.00 0.00 0.00 1.98 -0.18 47 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.80 -0.20 46 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.67 -0.18 47 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.52 -0.17 46 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.39 -0.16 46 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.28 -0.16 47 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.17 -0.15 47 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.07 -0.15 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.90 -0.12 48 0 92 0
29JUN26 11.00 C 0.00 0.00 0.00 0.74 -0.11 48 0 866 0
29JUN26 11.50 C 0.00 0.00 0.00 0.60 -0.10 47 0 1,246 0
29JUN26 12.00 C 0.00 0.00 0.00 0.49 -0.09 47 0 76 0
29JUN26 12.50 C 0.00 0.00 0.00 0.40 -0.07 47 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 -0.07 47 0 63 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 -0.05 47 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.04 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 181 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.82 -0.16 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.54 -0.22 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.31 -0.20 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.08 -0.20 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.85 -0.22 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.63 -0.22 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.43 -0.21 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.24 -0.20 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.04 -0.23 47 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.82 -0.24 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.70 -0.20 47 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.59 -0.14 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.34 -0.22 46 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.26 -0.13 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.07 -0.18 47 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.93 -0.20 47 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.81 -0.17 47 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.69 -0.11 47 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.56 -0.19 46 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.48 -0.15 47 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.39 -0.14 47 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 -0.13 48 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.07 -0.12 48 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.93 -0.10 48 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.80 -0.10 48 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.70 -0.08 48 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.59 -0.09 48 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.06 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.07 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 -0.04 47 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.82 -0.20 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.54 -0.25 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.32 -0.25 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.11 -0.25 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.90 -0.25 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.70 -0.25 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.49 -0.25 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.37 -0.17 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.15 -0.22 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.00 -0.19 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.82 -0.21 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.67 -0.21 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.54 -0.20 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.39 -0.19 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.26 -0.17 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.14 -0.20 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.03 -0.17 45 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.92 -0.15 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.82 -0.17 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.73 -0.14 46 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.63 -0.14 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.46 -0.13 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.31 -0.13 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 -0.11 48 0 12 0
30DEC26 12.00 C 1.15 1.15 1.15 1.08 -0.09 48 30 37 +30
30DEC26 12.50 C 0.00 0.00 0.00 0.96 -0.08 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 -0.07 48 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 -0.07 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 -0.06 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 - 48 0 0 -
TOTAL CALL 2,662 77,214 +1,155
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 202 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 188 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 175 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 162 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 149 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 126 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 454 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 104 0 363 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,170 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 956 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,404 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 1,421 0
29JAN26 8.50 P 0.02 0.02 0.02 0.01 0.00 53 4 1,215 -4
29JAN26 8.75 P 0.02 0.02 0.02 0.02 0.00 49 6 1,458 -6
29JAN26 9.00 P 0.03 0.04 0.03 0.04 +0.01 47 18 1,080 +4
29JAN26 9.25 P 0.07 0.09 0.07 0.08 +0.02 45 8 449 0
29JAN26 9.50 P 0.17 0.21 0.17 0.16 +0.05 45 8 254 +2
29JAN26 9.75 P 0.25 0.35 0.25 0.28 +0.08 45 50 1,276 +10
29JAN26 10.00 P 0.36 0.36 0.36 0.44 +0.11 46 160 392 +160
29JAN26 10.50 P 0.00 0.00 0.00 0.87 +0.17 54 0 164 0
29JAN26 11.00 P 0.00 0.00 0.00 1.36 +0.25 70 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.82 +0.21 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.33 +0.21 81 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.89 +0.28 132 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.32 +0.21 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.82 +0.21 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.38 +0.26 168 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.88 - 180 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 752 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1,668 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 47 0 637 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 46 0 1,400 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 2,089 0
26FEB26 8.25 P 0.08 0.08 0.08 0.07 +0.01 44 15 1,814 +15
26FEB26 8.50 P 0.09 0.09 0.09 0.11 +0.02 44 5 1,014 0
26FEB26 8.75 P 0.16 0.16 0.16 0.16 +0.02 43 30 542 0
26FEB26 9.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 550 0
26FEB26 9.25 P 0.00 0.00 0.00 0.32 +0.05 44 0 443 0
26FEB26 9.50 P 0.43 0.45 0.43 0.44 +0.08 45 190 310 +114
26FEB26 9.75 P 0.48 0.60 0.48 0.57 +0.10 45 24 426 +23
26FEB26 10.00 P 0.75 0.75 0.75 0.72 +0.11 46 4 842 +4
26FEB26 10.50 P 0.00 0.00 0.00 1.07 +0.14 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.48 +0.16 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.93 +0.17 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.41 +0.21 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.89 +0.18 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.35 +0.14 59 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.86 +0.22 68 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.38 +0.25 79 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.88 - 84 0 0 -
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 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 87 0 154 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 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 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 0.00 0.00 0.00 0.01 0.00 61 0 109 0
30MAR26 5.75 P 0.01 0.01 0.01 0.01 0.00 57 50 199 +50
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 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 +0.01 48 0 720 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 0.00 47 0 539 0
30MAR26 7.75 P 0.00 0.00 0.00 0.12 +0.02 47 0 996 0
30MAR26 8.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 1,319 0
30MAR26 8.25 P 0.21 0.21 0.21 0.21 +0.03 47 202 310 +39
30MAR26 8.50 P 0.00 0.00 0.00 0.27 +0.03 46 0 786 0
30MAR26 8.75 P 0.00 0.00 0.00 0.35 +0.05 46 0 2,023 0
30MAR26 9.00 P 0.44 0.44 0.44 0.44 +0.05 46 11 1,738 0
30MAR26 9.25 P 0.54 0.54 0.54 0.54 +0.06 46 120 488 +60
30MAR26 9.50 P 0.62 0.62 0.62 0.67 +0.08 47 30 533 +30
30MAR26 9.75 P 0.00 0.00 0.00 0.80 +0.09 47 0 560 0
30MAR26 10.00 P 0.00 0.00 0.00 0.95 +0.10 48 0 395 0
30MAR26 10.50 P 0.00 0.00 0.00 1.29 +0.13 49 0 248 0
30MAR26 11.00 P 1.56 1.56 1.56 1.66 +0.13 50 30 257 +30
30MAR26 11.50 P 0.00 0.00 0.00 2.08 +0.21 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.51 +0.17 53 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.92 +0.12 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.44 +0.18 58 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.92 +0.17 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.44 +0.19 67 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.88 +0.20 63 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.36 +0.15 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.83 +0.20 60 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.32 +0.20 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 +0.01 48 0 2 0
29APR26 7.00 P 0.08 0.08 0.08 0.08 +0.01 47 2 2 +2
29APR26 7.25 P 0.00 0.00 0.00 0.11 +0.01 47 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 +0.02 47 0 1 0
29APR26 7.75 P 0.19 0.19 0.19 0.19 +0.02 46 45 192 +45
29APR26 8.00 P 0.00 0.00 0.00 0.24 +0.02 46 0 97 0
29APR26 8.25 P 0.00 0.00 0.00 0.30 +0.03 46 0 76 0
29APR26 8.50 P 0.00 0.00 0.00 0.38 +0.04 46 0 628 0
29APR26 8.75 P 0.00 0.00 0.00 0.46 +0.04 46 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.56 +0.05 46 0 105 0
29APR26 9.25 P 0.00 0.00 0.00 0.68 +0.07 46 0 1,059 0
29APR26 9.50 P 0.00 0.00 0.00 0.80 +0.08 46 0 1,200 0
29APR26 9.75 P 0.00 0.00 0.00 0.94 +0.09 47 0 132 0
29APR26 10.00 P 0.00 0.00 0.00 1.09 +0.11 47 0 146 0
29APR26 10.50 P 0.00 0.00 0.00 1.42 +0.12 48 0 18 0
29APR26 11.00 P 0.00 0.00 0.00 1.79 +0.13 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.17 +0.13 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.61 +0.17 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.05 +0.17 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 +0.14 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.93 +0.14 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.44 +0.19 57 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.91 - 58 0 0 -
29JUN26 5.00 P 0.03 0.03 0.03 0.02 +0.01 50 10 126 +10
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 50 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 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 +0.01 48 0 327 0
29JUN26 6.25 P 0.10 0.10 0.10 0.09 +0.01 47 100 244 +70
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 269 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 +0.01 47 0 613 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 +0.02 47 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 +0.03 47 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 +0.02 46 0 394 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 +0.02 46 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.44 +0.03 46 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 +0.03 46 0 53 0
29JUN26 8.50 P 0.62 0.62 0.62 0.61 +0.04 46 2 17 +2
29JUN26 8.75 P 0.00 0.00 0.00 0.72 +0.05 46 0 165 0
29JUN26 9.00 P 0.00 0.00 0.00 0.83 +0.06 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 +0.08 46 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.09 +0.09 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.23 +0.09 46 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.38 +0.10 47 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.71 +0.11 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.06 +0.10 47 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.45 +0.13 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.85 +0.14 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.27 +0.19 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.70 +0.12 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.14 +0.17 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.60 +0.17 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.05 +0.20 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.51 +0.18 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.97 +0.17 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.47 +0.20 56 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 +0.01 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.01 48 0 15 0
29SEP26 6.00 P 0.15 0.15 0.15 0.16 +0.01 47 50 84 +50
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.02 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.02 47 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.03 48 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.03 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.03 47 0 9 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.03 47 0 357 0
29SEP26 7.75 P 0.58 0.58 0.58 0.58 +0.04 47 1 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 +0.05 47 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 +0.06 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 +0.06 46 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.99 +0.07 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 +0.07 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 +0.08 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 +0.09 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.52 +0.09 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 +0.09 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.00 +0.11 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 +0.13 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 +0.14 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.14 +0.16 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 +0.11 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.95 +0.17 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.37 +0.17 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.83 +0.20 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.24 +0.17 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.74 +0.22 55 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.16 +0.19 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.60 +0.17 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 0.14 +0.02 48 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.01 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.02 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.02 48 0 31 0
30DEC26 6.25 P 0.32 0.32 0.32 0.32 +0.03 48 15 28 +15
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.03 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.03 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.01 47 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.02 47 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.04 47 0 49 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 +0.04 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.07 48 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.99 +0.08 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 +0.08 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 +0.09 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 +0.06 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 +0.07 48 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 +0.07 48 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 +0.07 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.93 +0.11 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 +0.10 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 +0.11 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.97 +0.12 50 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 +0.14 50 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 +0.14 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 +0.16 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 +0.16 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.96 +0.13 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 - 53 0 0 -
TOTAL PUT 1,190 60,688 +725
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$ 7.09
29JAN26 4.70 C 0.00 0.00 0.00 2.42 +0.12 177 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.31 +0.11 155 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.21 +0.11 148 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.11 +0.11 141 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.87 +0.12 136 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.62 +0.12 118 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.38 +0.13 109 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.86 +0.11 61 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.61 +0.10 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.34 +0.06 0 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 1,121 0
29JAN26 7.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 453 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.31 +0.10 59 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.21 +0.10 56 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.11 +0.09 53 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.87 +0.09 54 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 +0.15 60 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.38 +0.11 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.11 +0.08 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.89 +0.13 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.65 +0.10 27 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.41 +0.06 20 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.24 +0.02 20 0 234 0
26FEB26 7.25 C 0.12 0.12 0.12 0.13 +0.03 21 16 571 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 640 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.86 +0.15 76 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.74 +0.12 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.62 +0.10 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.52 +0.08 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.42 +0.09 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 +0.11 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 +0.13 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 +0.12 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.38 +0.08 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 +0.09 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 +0.08 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 +0.05 21 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.48 +0.05 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 +0.04 21 0 5,167 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 +0.03 21 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 22 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.37 +0.12 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.27 +0.11 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.14 +0.09 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.92 +0.11 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.65 +0.09 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.39 +0.04 20 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.16 +0.09 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.94 +0.06 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.72 +0.04 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.54 +0.05 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.39 +0.04 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.27 +0.04 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.18 +0.02 21 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.06 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 +0.06 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 +0.05 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 +0.04 18 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 +0.05 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 +0.06 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.02 +0.08 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 +0.06 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 +0.05 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.04 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 +0.03 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.46 +0.04 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.06 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 +0.05 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.04 29 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 +0.05 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 +0.05 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 +0.05 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 +0.06 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.07 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 +0.05 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 +0.05 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 +0.04 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 +0.03 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.02 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.01 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.37 +0.06 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.27 +0.05 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 +0.04 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.93 +0.05 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 +0.05 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 +0.07 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.07 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 +0.06 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 +0.06 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 +0.04 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 +0.04 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 +0.03 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
TOTAL CALL 16 22,901 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29JAN26 6.75 P 0.01 0.01 0.01 0.01 -0.02 26 100 900 -100
29JAN26 7.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 1,330 0
29JAN26 7.25 P 0.00 0.00 0.00 0.20 -0.07 26 0 1,170 0
29JAN26 7.50 P 0.00 0.00 0.00 0.42 -0.08 30 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.68 -0.09 49 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.94 -0.09 67 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.19 -0.10 79 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.44 -0.09 91 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.71 -0.09 114 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.97 -0.03 130 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.16 -0.15 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.48 -0.02 157 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.66 -0.15 0 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 58 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 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 24 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 450 0
26FEB26 6.75 P 0.08 0.08 0.07 0.07 -0.02 23 80 543 +30
26FEB26 7.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 4 0
26FEB26 7.25 P 0.00 0.00 0.00 0.27 -0.06 21 0 385 0
26FEB26 7.50 P 0.00 0.00 0.00 0.47 -0.07 24 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.68 -0.09 24 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.94 -0.09 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.19 -0.10 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.44 -0.09 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.71 -0.09 53 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.97 -0.03 61 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.21 -0.10 63 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.48 -0.06 73 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.66 -0.15 0 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 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 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 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 66 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 -0.04 22 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.21 -0.05 22 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.52 -0.06 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.72 -0.09 24 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.94 -0.10 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.19 -0.10 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.44 -0.09 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.71 -0.09 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.97 -0.06 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.21 -0.10 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.48 -0.06 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.66 -0.15 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.91 -0.12 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.47 -0.06 66 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.00 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.26 -0.04 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.39 -0.04 22 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.55 -0.06 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.75 -0.08 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.97 -0.07 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.20 -0.09 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.44 -0.09 29 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.71 -0.09 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.97 -0.06 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.21 -0.10 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.48 -0.06 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.03 21 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 -0.03 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 -0.03 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 -0.05 20 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 -0.05 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 -0.05 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 -0.04 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.29 -0.05 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 -0.06 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 -0.06 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 -0.05 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.48 -0.06 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.70 -0.11 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.47 -0.07 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.02 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.02 22 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.03 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 -0.04 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.07 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.02 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 -0.02 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 -0.04 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.04 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 -0.07 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.09 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 -0.05 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 -0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.07 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.03 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.04 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.05 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.05 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 -0.06 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 -0.06 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 -0.07 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 -0.08 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 -0.08 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 -0.08 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 -0.08 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 -0.08 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 -0.08 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 -0.09 22 0 0 0
TOTAL PUT 180 24,982 -70
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$ 5.17
29JAN26 4.10 C 0.00 0.00 0.00 1.08 +0.05 91 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.98 +0.05 83 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.88 +0.05 75 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.78 +0.05 67 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.68 +0.03 59 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.58 +0.04 51 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.48 +0.03 43 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.38 +0.04 36 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 77 0
29JAN26 5.25 C 0.03 0.03 0.03 0.03 0.00 21 15 1,100 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,041 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,034 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 124 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 134 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.99 +0.04 38 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.90 +0.05 40 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.80 +0.05 36 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.50 +0.05 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.41 +0.04 23 0 5 0
26FEB26 4.90 C 0.00 0.00 0.00 0.32 +0.05 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.23 +0.03 18 0 10 0
26FEB26 5.25 C 0.07 0.07 0.07 0.09 +0.02 18 15 234 0
26FEB26 5.50 C 0.03 0.03 0.03 0.03 0.00 20 5 752 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.90 +0.03 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.81 +0.04 26 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.72 +0.04 26 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.62 +0.05 23 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.53 +0.06 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.44 +0.05 20 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.36 +0.03 20 0 5 0
30MAR26 5.00 C 0.27 0.27 0.27 0.29 +0.04 20 40 81 +40
30MAR26 5.25 C 0.00 0.00 0.00 0.15 +0.02 19 0 203 0
30MAR26 5.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 187 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 546 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 920 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 2,076 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 204 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 1.12 +0.03 29 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.01 +0.02 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.91 +0.02 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.84 +0.05 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.74 +0.05 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.64 +0.03 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.56 +0.04 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.47 +0.05 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.19 +0.02 19 0 190 0
29APR26 5.50 C 0.00 0.00 0.00 0.10 0.00 19 0 35 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 100 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 27 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 100 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 30 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 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.13 +0.04 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.03 +0.02 23 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.94 +0.03 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.84 +0.02 20 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 +0.05 20 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.67 +0.06 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.52 +0.06 21 0 0 0
29JUN26 4.90 C 0.40 0.40 0.40 0.44 +0.02 20 30 30 +30
29JUN26 5.00 C 0.00 0.00 0.00 0.37 +0.03 19 0 53 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 +0.02 20 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 315 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 633 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 404 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.13 +0.04 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.04 +0.03 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 +0.03 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 +0.03 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 +0.03 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.03 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.03 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 +0.02 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 +0.02 21 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 +0.01 21 0 59 0
29SEP26 5.50 C 0.21 0.21 0.21 0.24 +0.01 22 3 884 +3
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.01 22 0 738 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 130 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 +0.01 23 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 1.14 +0.05 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 +0.03 18 0 13 0
30DEC26 4.30 C 0.00 0.00 0.00 0.96 +0.04 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.88 +0.03 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.02 19 0 11 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 +0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 +0.01 20 0 258 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 +0.01 21 0 210 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 0.00 20 0 10 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 0.00 21 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 0.00 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 22 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 23 0 0 0
TOTAL CALL 108 26,219 +73
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 90 0
29JAN26 5.25 P 0.14 0.14 0.11 0.11 -0.03 22 75 1,056 +25
29JAN26 5.50 P 0.35 0.36 0.35 0.33 -0.04 0 65 3,966 -6
29JAN26 5.75 P 0.00 0.00 0.00 0.58 -0.04 0 0 276 0
29JAN26 6.00 P 0.00 0.00 0.00 0.83 -0.04 0 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.11 -0.01 101 0 725 0
29JAN26 6.50 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.84 -0.03 118 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.60 -0.02 166 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 -0.02 17 0 760 0
26FEB26 5.25 P 0.15 0.17 0.15 0.15 -0.03 17 51 1,512 +20
26FEB26 5.50 P 0.00 0.00 0.00 0.35 -0.04 20 0 414 0
26FEB26 5.75 P 0.00 0.00 0.00 0.58 -0.04 0 0 141 0
26FEB26 6.00 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.11 -0.01 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.84 -0.03 57 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.60 -0.02 78 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 -0.02 17 0 218 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 1,069 0
30MAR26 5.25 P 0.20 0.20 0.20 0.20 -0.03 19 5 1,705 -5
30MAR26 5.50 P 0.00 0.00 0.00 0.37 -0.05 19 0 870 0
30MAR26 5.75 P 0.00 0.00 0.00 0.59 -0.03 20 0 944 0
30MAR26 6.00 P 0.00 0.00 0.00 0.83 -0.04 0 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 1.11 -0.01 36 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.84 -0.03 44 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.60 -0.02 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 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 -0.01 17 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 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 0.05 0.05 0.05 0.05 -0.01 18 15 25 +15
29APR26 4.90 P 0.00 0.00 0.00 0.08 -0.01 18 0 53 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 0.23 -0.03 19 0 547 0
29APR26 5.50 P 0.41 0.41 0.41 0.38 -0.05 17 3 142 +3
29APR26 5.75 P 0.00 0.00 0.00 0.60 -0.05 19 0 5 0
29APR26 6.00 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.11 -0.01 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.59 -0.03 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.84 -0.03 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.34 -0.03 45 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.60 -0.02 51 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 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 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 19 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 0.11 0.11 0.11 0.12 -0.02 19 2 353 +2
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.01 19 0 747 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 441 0
29JUN26 5.25 P 0.00 0.00 0.00 0.33 -0.02 19 0 438 0
29JUN26 5.50 P 0.51 0.51 0.51 0.51 -0.02 20 2 992 +2
29JUN26 5.75 P 0.00 0.00 0.00 0.68 -0.06 17 0 1,136 0
29JUN26 6.00 P 0.00 0.00 0.00 0.89 -0.07 15 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.13 -0.07 16 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.38 -0.02 20 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.62 -0.02 18 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.10 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.60 -0.04 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 21 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 21 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 22 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 22 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.01 22 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.02 23 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 251 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 -0.03 23 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 -0.03 23 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.03 24 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.04 24 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 -0.04 26 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 -0.04 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 -0.04 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 -0.04 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 -0.04 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 -0.05 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 -0.04 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 -0.04 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.19 -0.04 44 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 21 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 21 0 65 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.01 21 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 90 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.02 21 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.02 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.01 21 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.02 22 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 412 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 -0.03 22 0 342 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 -0.04 22 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.03 23 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 -0.04 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.23 -0.04 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.46 -0.04 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.69 -0.05 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.94 -0.04 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.19 -0.04 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 -0.04 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.69 -0.04 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 -0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.19 -0.05 39 0 0 0
TOTAL PUT 218 23,782 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 28.02
29JAN26 18.50 C 0.00 0.00 0.00 9.60 -0.03 164 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 9.03 -0.30 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.53 -0.05 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.08 -0.01 129 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.03 -0.23 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.03 -0.22 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.08 -0.11 81 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.05 -0.06 55 0 17 0
29JAN26 25.00 C 0.00 0.00 0.00 3.04 -0.07 36 0 59 0
29JAN26 26.00 C 0.00 0.00 0.00 2.06 -0.17 32 0 55 0
29JAN26 27.00 C 0.00 0.00 0.00 1.26 -0.08 39 0 104 0
29JAN26 28.00 C 0.00 0.00 0.00 0.60 -0.11 37 0 367 0
29JAN26 29.00 C 0.39 0.39 0.39 0.24 -0.09 38 3 831 +3
29JAN26 30.00 C 0.15 0.15 0.15 0.07 -0.05 37 18 1,090 0
29JAN26 31.00 C 0.06 0.06 0.05 0.02 -0.02 39 190 906 -119
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 992 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 862 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 219 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 368 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 221 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 109 0 135 0
26FEB26 18.50 C 0.00 0.00 0.00 9.60 -0.15 63 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.07 -0.26 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.55 -0.23 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.08 -0.05 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.04 -0.27 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.23 -0.02 55 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.08 -0.12 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.20 -0.03 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.24 -0.17 31 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 2.56 -0.10 37 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.89 -0.07 37 0 72 0
26FEB26 28.00 C 1.35 1.35 1.35 1.34 -0.07 37 1 468 +1
26FEB26 29.00 C 0.92 0.92 0.92 0.93 -0.06 37 1 804 +1
26FEB26 30.00 C 0.70 0.70 0.70 0.61 -0.06 37 22 389 +20
26FEB26 31.00 C 0.53 0.56 0.47 0.38 -0.05 37 23 377 -2
26FEB26 32.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 253 0
26FEB26 33.00 C 0.27 0.27 0.25 0.13 -0.03 37 69 227 -5
26FEB26 34.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 178 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 39 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 40 0 115 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 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 16.31 0.00 125 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.79 +0.14 117 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.21 +0.11 101 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.71 +0.10 96 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.33 +0.17 105 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.83 +0.17 101 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.23 -0.03 85 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.71 +0.04 78 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.33 +0.22 87 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.80 -0.10 80 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.35 +0.16 80 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.92 -0.04 81 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.42 +0.23 77 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 9.89 +0.14 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.41 +0.08 69 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.88 -0.03 63 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.37 +0.10 59 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.30 -0.17 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.31 -0.02 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.40 +0.14 40 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.38 -0.24 32 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.79 -0.01 39 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.04 -0.08 38 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.43 -0.06 38 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 1.92 -0.05 38 0 186 0
30MAR26 29.00 C 0.00 0.00 0.00 1.50 -0.06 38 0 216 0
30MAR26 30.00 C 1.19 1.19 1.19 1.15 -0.05 38 37 215 -15
30MAR26 31.00 C 0.00 0.00 0.00 0.86 -0.04 38 0 127 0
30MAR26 32.00 C 0.00 0.00 0.00 0.63 -0.04 38 0 163 0
30MAR26 33.00 C 0.00 0.00 0.00 0.46 -0.03 38 0 93 0
30MAR26 34.00 C 0.00 0.00 0.00 0.32 -0.03 38 30 127 -30
30MAR26 35.00 C 0.45 0.46 0.45 0.23 -0.02 38 60 100 +17
30MAR26 36.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 148 0
30MAR26 37.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 0.00 39 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.01 38 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 40 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 9.41 +0.08 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.98 +0.07 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.37 0.00 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.42 -0.05 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.61 +0.04 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.74 +0.10 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.92 +0.06 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.14 +0.16 39 0 41 0
29APR26 26.00 C 0.00 0.00 0.00 3.49 +0.06 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.80 -0.05 37 0 11 0
29APR26 28.00 C 0.00 0.00 0.00 2.30 -0.04 38 0 82 0
29APR26 29.00 C 0.00 0.00 0.00 1.89 -0.04 38 0 80 0
29APR26 30.00 C 0.00 0.00 0.00 1.52 -0.05 38 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.20 -0.05 38 0 43 0
29APR26 32.00 C 0.00 0.00 0.00 0.94 -0.04 38 0 34 0
29APR26 33.00 C 0.00 0.00 0.00 0.73 -0.03 38 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.56 -0.03 38 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.43 -0.02 38 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 13.34 +0.01 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.85 +0.07 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.37 -0.02 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.88 -0.02 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.50 +0.11 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.92 -0.04 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.59 +0.10 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.90 -0.01 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.46 -0.07 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.01 -0.15 41 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.54 -0.05 40 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.46 -0.18 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.80 -0.07 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.83 -0.17 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.39 +0.14 39 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.56 +0.06 37 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 3.93 -0.11 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.41 -0.06 37 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 2.90 -0.05 37 0 81 0
29JUN26 29.00 C 0.00 0.00 0.00 2.48 -0.08 37 0 1,063 0
29JUN26 30.00 C 0.00 0.00 0.00 2.13 -0.07 37 0 70 0
29JUN26 31.00 C 1.88 1.88 1.83 1.78 -0.08 37 131 241 +106
29JUN26 32.00 C 0.00 0.00 0.00 1.49 -0.06 37 500 515 +500
29JUN26 33.00 C 0.00 0.00 0.00 1.23 -0.07 37 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 1.02 -0.06 37 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.84 -0.05 37 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 0.69 -0.04 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.56 -0.04 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.46 -0.03 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.37 -0.03 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.30 -0.03 37 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 10.04 -0.12 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.59 -0.12 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.17 +0.01 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.71 -0.07 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.87 -0.16 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.03 -0.05 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.44 -0.16 39 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.64 -0.23 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.09 -0.05 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.45 -0.19 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.97 -0.26 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.62 -0.05 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.23 -0.08 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.84 -0.08 38 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.49 -0.08 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.19 -0.06 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.91 -0.06 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.67 -0.06 38 0 2 0
29SEP26 35.00 C 0.00 0.00 0.00 1.45 -0.06 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.26 -0.05 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.10 -0.05 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.94 -0.05 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.83 -0.04 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.69 -0.06 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.60 -0.03 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.22 -0.09 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.81 -0.09 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.41 -0.08 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.01 -0.09 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.26 -0.01 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.54 -0.12 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.87 -0.09 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.20 -0.10 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.62 -0.09 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.10 -0.13 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.63 -0.09 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.24 -0.04 38 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 3.89 -0.15 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.53 -0.13 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.19 -0.14 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.85 -0.11 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.57 -0.14 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.30 -0.13 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.06 -0.12 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.85 -0.13 38 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 1.60 -0.12 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.44 -0.10 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.29 -0.10 38 0 15 0
TOTAL CALL 1,085 17,029 +477
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 103 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 71 0
29JAN26 23.00 P 0.02 0.02 0.02 0.01 0.00 64 23 264 -23
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 234 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 236 0
29JAN26 26.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 600 0
29JAN26 27.00 P 0.23 0.23 0.23 0.20 -0.05 37 8 866 -8
29JAN26 28.00 P 0.00 0.00 0.00 0.56 -0.06 37 0 3,774 0
29JAN26 29.00 P 0.00 0.00 0.00 1.23 -0.02 40 0 272 0
29JAN26 30.00 P 0.00 0.00 0.00 2.08 0.00 43 0 136 0
29JAN26 31.00 P 0.00 0.00 0.00 3.01 -0.02 44 0 676 0
29JAN26 32.00 P 0.00 0.00 0.00 3.98 +0.02 0 0 891 0
29JAN26 33.00 P 0.00 0.00 0.00 4.98 +0.06 0 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.98 +0.06 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.98 -0.12 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.17 +0.25 138 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.02 +0.10 113 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.99 -0.19 105 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.19 +0.17 170 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.99 -0.15 118 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 38 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 287 0
26FEB26 26.00 P 0.00 0.00 0.00 0.46 -0.01 36 0 850 0
26FEB26 27.00 P 0.72 0.81 0.72 0.79 -0.02 37 27 717 +25
26FEB26 28.00 P 1.22 1.23 1.22 1.23 -0.02 36 3 476 0
26FEB26 29.00 P 0.00 0.00 0.00 1.82 -0.03 37 0 304 0
26FEB26 30.00 P 0.00 0.00 0.00 2.57 0.00 39 0 177 0
26FEB26 31.00 P 0.00 0.00 0.00 3.38 +0.04 41 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 4.26 +0.03 43 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 5.13 -0.03 42 0 10 0
26FEB26 34.00 P 0.00 0.00 0.00 5.99 -0.01 34 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 7.11 +0.10 51 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.98 -0.12 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.17 +0.10 65 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.03 -0.01 57 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.99 -0.19 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.19 +0.17 79 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 39 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 203 0
30MAR26 25.00 P 0.00 0.00 0.00 0.59 -0.01 38 0 288 0
30MAR26 26.00 P 0.88 0.89 0.88 0.88 -0.01 37 10 527 -10
30MAR26 27.00 P 1.28 1.28 1.28 1.25 -0.02 37 7 330 +7
30MAR26 28.00 P 0.00 0.00 0.00 1.74 -0.01 38 0 330 0
30MAR26 29.00 P 2.33 2.33 2.33 2.32 -0.01 38 1 226 +1
30MAR26 30.00 P 0.00 0.00 0.00 3.01 0.00 39 0 105 0
30MAR26 31.00 P 0.00 0.00 0.00 3.78 +0.02 40 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 4.56 0.00 40 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 5.45 +0.03 42 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 6.36 +0.04 44 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.30 +0.23 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.10 -0.11 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.17 -0.05 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.24 +0.20 55 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.00 -0.18 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.19 +0.17 60 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.99 -0.15 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 0.00 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.14 0.00 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.24 0.00 38 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.38 0.00 38 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.56 -0.01 37 0 11 0
29APR26 25.00 P 0.00 0.00 0.00 0.81 -0.01 37 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 1.13 -0.01 37 0 4 0
29APR26 27.00 P 1.55 1.55 1.55 1.54 -0.02 37 1 4 +1
29APR26 28.00 P 0.00 0.00 0.00 2.05 -0.01 37 0 301 0
29APR26 29.00 P 0.00 0.00 0.00 2.64 0.00 38 0 184 0
29APR26 30.00 P 0.00 0.00 0.00 3.30 0.00 38 0 45 0
29APR26 31.00 P 0.00 0.00 0.00 4.07 +0.02 40 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 4.72 -0.09 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.45 -0.10 36 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.39 -0.05 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.44 +0.18 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.16 -0.05 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.17 -0.05 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.24 +0.14 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.24 +0.06 50 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 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 -0.02 37 0 66 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 0.00 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.67 -0.01 37 0 151 0
29JUN26 24.00 P 0.92 0.92 0.92 0.92 +0.01 37 15 222 +15
29JUN26 25.00 P 0.00 0.00 0.00 1.20 -0.03 36 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.57 -0.05 36 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 2.00 -0.04 36 0 115 0
29JUN26 28.00 P 0.00 0.00 0.00 2.53 -0.05 36 0 215 0
29JUN26 29.00 P 0.00 0.00 0.00 3.12 -0.03 37 0 1,249 0
29JUN26 30.00 P 0.00 0.00 0.00 3.78 +0.03 37 0 57 0
29JUN26 31.00 P 0.00 0.00 0.00 4.49 -0.01 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.21 -0.01 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.01 -0.02 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.85 +0.01 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.54 -0.10 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.48 -0.09 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.46 -0.03 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.45 +0.07 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.27 -0.01 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.38 +0.21 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.31 +0.14 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 -0.01 38 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 -0.02 37 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.01 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.93 -0.02 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.20 -0.02 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 -0.02 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.91 -0.02 37 0 27 0
29SEP26 26.00 P 0.00 0.00 0.00 2.32 -0.02 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.80 -0.02 37 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 3.31 -0.01 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.89 -0.01 37 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 4.54 -0.01 37 0 0 0
29SEP26 31.00 P 5.16 5.16 5.16 5.22 0.00 37 15 13 +11
29SEP26 32.00 P 0.00 0.00 0.00 5.94 +0.03 37 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.74 0.00 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.43 -0.14 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.34 +0.11 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.30 +0.10 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.05 +0.08 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.95 -0.02 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.79 0.00 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.73 +0.04 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.61 +0.04 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 -0.04 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 -0.04 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 -0.04 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 -0.05 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 -0.05 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.27 -0.06 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.60 -0.06 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.95 -0.07 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.36 -0.07 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.80 -0.07 37 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 3.28 -0.08 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.85 -0.02 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 4.42 -0.07 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.06 -0.03 37 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 5.76 +0.03 38 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 6.48 +0.02 38 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 7.21 -0.03 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.98 -0.04 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.78 -0.03 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.65 +0.03 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.47 -0.07 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.33 -0.03 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.24 +0.03 42 0 0 0
TOTAL PUT 110 19,432 +19
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$ 9.41
29JAN26 6.25 C 0.00 0.00 0.00 3.16 +0.26 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.91 +0.26 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.67 +0.27 110 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.42 +0.27 99 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.17 +0.27 88 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.93 +0.28 91 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.66 +0.26 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.46 +0.30 88 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 1.16 +0.25 0 0 0 0
29JAN26 8.50 C 0.92 0.92 0.92 0.92 +0.26 38 3 27 -3
29JAN26 8.75 C 0.00 0.00 0.00 0.69 +0.25 41 0 140 0
29JAN26 9.00 C 0.00 0.00 0.00 0.45 +0.20 32 0 4,557 0
29JAN26 9.25 C 0.12 0.23 0.12 0.26 +0.14 31 3 1,072 -1
29JAN26 9.50 C 0.07 0.18 0.07 0.14 +0.10 34 420 1,063 -12
29JAN26 9.75 C 0.07 0.07 0.07 0.06 +0.04 34 40 277 0
29JAN26 10.00 C 0.07 0.07 0.07 0.02 +0.01 33 4 273 -4
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.18 +0.26 53 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.93 +0.26 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.68 +0.26 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.43 +0.26 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.21 +0.29 52 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.96 +0.29 46 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.72 +0.30 43 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.47 +0.29 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.20 +0.26 27 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.98 +0.27 28 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.76 +0.25 26 0 50 0
26FEB26 9.00 C 0.41 0.55 0.41 0.55 +0.22 24 15 445 -15
26FEB26 9.25 C 0.26 0.26 0.26 0.41 +0.20 26 10 903 0
26FEB26 9.50 C 0.18 0.18 0.17 0.28 +0.15 26 30 233 +12
26FEB26 9.75 C 0.22 0.22 0.22 0.19 +0.12 27 5 90 +5
26FEB26 10.00 C 0.09 0.16 0.09 0.12 +0.08 27 182 479 +27
26FEB26 10.50 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.94 +0.28 144 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.85 +0.29 150 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.75 +0.29 146 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.65 +0.28 141 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.55 +0.28 137 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.46 +0.29 140 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.32 +0.25 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.22 +0.25 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.15 +0.29 121 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.03 +0.28 86 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.92 +0.27 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.82 +0.27 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.72 +0.27 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.65 +0.30 104 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.52 +0.27 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.43 +0.28 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.35 +0.30 94 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.25 +0.30 91 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.15 +0.30 89 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.06 +0.31 93 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.96 +0.31 90 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.86 +0.31 87 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.75 +0.30 78 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.63 +0.28 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.53 +0.28 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.44 +0.28 58 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.19 +0.28 51 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.94 +0.28 42 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.69 +0.28 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.48 +0.32 62 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.19 +0.27 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.98 +0.31 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.74 +0.31 50 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.46 +0.28 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.21 +0.27 31 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.97 +0.28 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.72 +0.27 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.53 +0.32 33 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 1.22 +0.23 19 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 1.02 +0.24 23 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.85 +0.26 25 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.68 +0.24 26 0 510 0
30MAR26 9.25 C 0.47 0.51 0.47 0.54 +0.24 26 2,000 2,429 +2,000
30MAR26 9.50 C 0.42 0.43 0.42 0.42 +0.21 27 600 660 +305
30MAR26 9.75 C 0.27 0.27 0.27 0.32 +0.18 27 15 91 +15
30MAR26 10.00 C 0.18 0.20 0.18 0.23 +0.14 27 25 240 +25
30MAR26 10.50 C 0.14 0.14 0.14 0.12 +0.09 27 4 15 0
30MAR26 11.00 C 0.07 0.07 0.07 0.06 +0.05 27 15 30 +15
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.21 +0.26 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.02 +0.33 49 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.74 +0.29 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.52 +0.32 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.24 +0.29 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.99 +0.27 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.75 +0.28 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.53 +0.30 26 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.27 +0.26 21 0 0 0
29APR26 8.50 C 0.90 0.90 0.90 1.09 +0.29 24 2 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.90 +0.28 23 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.73 +0.27 23 0 15 0
29APR26 9.25 C 0.38 0.58 0.38 0.56 +0.24 22 1,070 1,090 +1,010
29APR26 9.50 C 0.45 0.47 0.45 0.47 +0.24 24 803 803 +788
29APR26 9.75 C 0.00 0.00 0.00 0.36 +0.21 24 0 0 0
29APR26 10.00 C 0.15 0.15 0.15 0.27 +0.17 24 4 34 0
29APR26 10.50 C 0.16 0.16 0.16 0.14 +0.10 23 15 15 +15
29APR26 11.00 C 0.00 0.00 0.00 0.07 +0.05 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.97 +0.31 105 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.85 +0.29 85 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.75 +0.29 81 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.65 +0.28 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.55 +0.28 73 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.46 +0.29 81 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.33 +0.26 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.23 +0.26 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.18 +0.32 84 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.03 +0.27 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.93 +0.27 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.84 +0.28 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.74 +0.26 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.65 +0.28 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.54 +0.27 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.44 +0.27 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.39 +0.32 68 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.29 +0.32 66 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.15 +0.28 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.09 +0.32 61 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.96 +0.29 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.86 +0.27 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.75 +0.27 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.70 +0.32 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.55 +0.27 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.46 +0.28 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.21 +0.28 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.00 +0.31 44 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.77 +0.29 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.51 +0.31 39 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.26 +0.31 35 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.02 +0.31 34 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.78 +0.32 32 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.52 +0.30 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.25 +0.28 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.01 +0.27 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 +0.31 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.53 +0.26 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 +0.29 19 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 1.11 +0.28 18 0 43 0
29JUN26 8.75 C 0.00 0.00 0.00 0.92 +0.28 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.74 +0.26 18 0 166 0
29JUN26 9.25 C 0.00 0.00 0.00 0.61 +0.27 19 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.48 +0.23 19 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 +0.20 19 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 +0.17 19 0 523 0
29JUN26 10.50 C 0.07 0.07 0.07 0.15 +0.11 18 30 45 +30
29JUN26 11.00 C 0.00 0.00 0.00 0.08 +0.06 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 +0.03 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.26 +0.26 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.02 +0.31 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 +0.32 22 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.52 +0.29 13 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.26 +0.29 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.01 +0.24 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.81 +0.28 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 +0.30 14 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 1.35 +0.27 14 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.15 +0.28 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.94 +0.26 14 0 116 0
29SEP26 9.00 C 0.50 0.50 0.50 0.78 +0.27 14 50 65 -15
29SEP26 9.25 C 0.00 0.00 0.00 0.63 +0.26 14 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.49 +0.23 14 0 282 0
29SEP26 9.75 C 0.40 0.40 0.38 0.38 +0.20 14 30 359 +20
29SEP26 10.00 C 0.00 0.00 0.00 0.30 +0.18 15 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 +0.13 15 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.06 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 +0.03 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.30 +0.26 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.06 +0.26 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.78 +0.30 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.52 +0.28 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.26 +0.25 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.03 +0.20 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.81 +0.22 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.58 +0.22 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 +0.24 9 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.20 +0.27 12 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.98 +0.24 11 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 +0.24 12 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 +0.25 12 0 97 0
30DEC26 9.50 C 0.51 0.51 0.51 0.53 +0.23 12 15 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 +0.20 12 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 +0.18 12 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 +0.12 12 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 +0.06 12 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 +0.04 13 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 5,390 21,380 +4,217
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 265 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.02 33 0 561 0
29JAN26 9.00 P 0.04 0.04 0.04 0.04 -0.05 34 1 651 +1
29JAN26 9.25 P 0.11 0.11 0.11 0.10 -0.12 32 50 353 +50
29JAN26 9.50 P 0.24 0.24 0.24 0.21 -0.18 31 40 112 +40
29JAN26 9.75 P 0.00 0.00 0.00 0.39 -0.22 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.61 -0.24 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.09 -0.26 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.59 -0.30 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.09 -0.30 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.59 -0.30 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.09 -0.30 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.59 -0.30 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.09 -0.30 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.59 -0.30 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 0.00 27 0 224 0
26FEB26 8.75 P 0.00 0.00 0.00 0.07 -0.01 26 0 164 0
26FEB26 9.00 P 0.15 0.15 0.13 0.13 -0.03 26 11 309 +5
26FEB26 9.25 P 0.23 0.23 0.20 0.22 -0.07 26 27 142 +27
26FEB26 9.50 P 0.00 0.00 0.00 0.34 -0.11 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.50 -0.14 26 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.68 -0.18 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.11 -0.24 26 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.64 -0.25 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.09 -0.30 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.59 -0.30 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.09 -0.30 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.59 -0.30 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.09 -0.30 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 23 0
30MAR26 8.75 P 0.11 0.11 0.11 0.15 +0.01 26 5 167 0
30MAR26 9.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.45 -0.06 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.60 -0.09 26 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.79 -0.11 28 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.20 -0.15 30 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.66 -0.23 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.14 -0.25 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.62 -0.27 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.12 -0.27 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.62 -0.27 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.12 -0.27 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.62 -0.27 58 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29APR26 8.25 P 0.05 0.05 0.05 0.06 +0.02 22 15 15 +15
29APR26 8.50 P 0.09 0.09 0.09 0.11 +0.03 23 15 15 +6
29APR26 8.75 P 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
29APR26 9.00 P 0.24 0.24 0.24 0.24 0.00 23 30 30 +30
29APR26 9.25 P 0.37 0.37 0.36 0.34 -0.03 23 30 30 +30
29APR26 9.50 P 0.53 0.53 0.53 0.46 -0.05 22 15 15 +15
29APR26 9.75 P 0.66 0.66 0.66 0.62 -0.07 23 15 15 +15
29APR26 10.00 P 0.00 0.00 0.00 0.81 -0.09 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.21 -0.14 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.66 -0.23 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.15 -0.24 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.62 -0.27 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.12 -0.27 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.62 -0.27 42 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.03 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.02 18 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 +0.03 18 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.02 18 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 0.00 18 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.34 -0.03 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.46 -0.05 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.62 -0.07 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.81 -0.09 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.21 -0.14 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.66 -0.23 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.15 -0.24 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.62 -0.27 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 -0.27 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.62 -0.27 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.12 -0.27 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.62 -0.27 41 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.02 15 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 +0.02 15 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 +0.02 15 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 0.00 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.03 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 -0.05 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 -0.07 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 -0.09 17 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.21 -0.14 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.66 -0.23 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.15 -0.24 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.62 -0.27 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.12 -0.27 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.62 -0.27 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.12 -0.27 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.62 -0.27 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.02 14 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.02 13 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.02 13 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 0.00 13 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 -0.03 13 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 -0.05 13 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 -0.07 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 -0.09 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 -0.18 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.66 -0.23 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.15 -0.24 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.62 -0.27 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 -0.27 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.62 -0.27 27 0 0 0
TOTAL PUT 254 4,806 +234
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 81 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 146 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 85 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$ 3.88
29JAN26 2.20 C 0.00 0.00 0.00 1.69 +0.03 212 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.59 +0.03 197 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.49 +0.03 183 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.39 +0.03 169 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.29 +0.03 156 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.99 +0.03 118 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.89 +0.03 106 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.79 +0.03 95 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.69 +0.03 83 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.59 +0.03 72 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.49 +0.03 61 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.39 +0.03 50 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.29 +0.02 39 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.14 +0.02 43 0 26 0
29JAN26 3.90 C 0.00 0.00 0.00 0.08 +0.01 41 0 37 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 0.00 39 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.02 0.00 40 0 203 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 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 0.01 0.01 0.01 0.01 0.00 60 25 89 -25
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 103 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 119 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.59 +0.02 77 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.49 +0.03 70 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.39 +0.02 64 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.29 +0.02 58 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.19 +0.02 53 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.09 +0.02 47 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.99 +0.02 42 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.89 +0.02 37 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.60 +0.02 34 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.50 +0.02 29 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.41 +0.01 29 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.34 +0.02 33 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.21 +0.01 33 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.17 +0.02 36 0 10 0
26FEB26 4.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 5 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 0.00 35 0 150 0
26FEB26 4.20 C 0.00 0.00 0.00 0.07 +0.01 37 0 51 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 +0.01 37 0 131 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 0.00 35 0 60 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.05 +0.02 89 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.00 +0.02 86 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.95 +0.02 83 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.90 +0.02 80 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.80 +0.03 74 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.70 +0.02 68 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.60 +0.02 63 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.50 +0.02 57 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.40 +0.02 52 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.30 +0.02 48 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.20 +0.02 43 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.10 +0.02 39 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.90 +0.03 30 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 +0.03 34 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.63 +0.02 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.55 +0.02 34 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.47 +0.01 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.41 +0.02 36 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.34 +0.01 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.30 +0.01 37 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.25 +0.01 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.17 0.00 37 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.14 0.00 38 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.11 0.00 37 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.09 0.00 38 0 11 0
30MAR26 4.50 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.06 0.00 38 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 2.90 C 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.92 +0.03 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.83 +0.03 33 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.74 +0.01 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.67 +0.02 35 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.59 +0.02 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.09 +0.01 40 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29APR26 5.00 C 0.08 0.08 0.08 0.05 0.00 39 1 1 +1
29JUN26 1.85 C 0.00 0.00 0.00 2.06 +0.03 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.01 +0.03 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.96 +0.03 55 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.91 +0.03 52 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.81 +0.04 48 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.71 +0.03 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.61 +0.03 39 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.52 +0.04 43 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.42 +0.04 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.32 +0.04 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.23 +0.04 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.13 +0.03 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 +0.03 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.96 +0.03 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.88 +0.03 36 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.80 +0.02 36 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.73 +0.02 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.67 +0.03 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.60 +0.02 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.49 +0.02 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.44 +0.02 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.39 +0.01 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.35 0.00 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.31 -0.01 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.28 0.00 38 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 0.00 39 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 0.00 38 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 0.00 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 0.00 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 0.00 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.72 +0.04 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.62 +0.04 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.53 +0.04 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.43 +0.03 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.34 +0.03 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.26 +0.03 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.18 +0.04 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.10 +0.03 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.02 +0.03 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 +0.03 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.88 +0.02 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.03 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.71 +0.03 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 +0.02 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.60 +0.02 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 +0.02 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 +0.02 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 +0.01 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 +0.01 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 +0.01 40 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 +0.01 40 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.38 +0.03 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.30 +0.03 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.23 +0.03 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.16 +0.03 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 +0.03 37 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.02 +0.02 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.96 +0.02 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.90 +0.02 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 +0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.74 +0.02 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 +0.02 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 +0.02 39 0 0 0
30DEC26 4.10 C 0.58 0.58 0.57 0.53 +0.01 39 3 3 +3
30DEC26 4.20 C 0.00 0.00 0.00 0.51 +0.03 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 +0.01 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 +0.01 40 0 5 0
TOTAL CALL 29 3,740 -21
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 147 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 135 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 110 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 38 0 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.05 -0.01 39 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.10 -0.01 42 0 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 197 0
29JAN26 4.10 P 0.00 0.00 0.00 0.24 -0.02 42 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.33 -0.02 44 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.43 -0.02 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 34 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 0.00 33 0 153 0
26FEB26 3.60 P 0.00 0.00 0.00 0.05 -0.01 33 0 126 0
26FEB26 3.70 P 0.00 0.00 0.00 0.08 -0.01 33 0 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.12 -0.02 34 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.17 -0.02 34 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 -0.01 37 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.75 -0.01 47 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.84 -0.02 47 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.94 -0.01 50 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.03 -0.02 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.13 -0.01 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.38 -0.01 59 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 37 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 37 0 17 0
30MAR26 3.30 P 0.02 0.02 0.02 0.04 0.00 36 3 80 +3
30MAR26 3.40 P 0.03 0.03 0.03 0.06 0.00 36 3 57 +3
30MAR26 3.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.11 -0.01 35 0 71 0
30MAR26 3.70 P 0.00 0.00 0.00 0.15 -0.01 36 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 0.00 37 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.25 -0.01 37 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.38 -0.01 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 -0.01 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 -0.01 40 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.96 -0.02 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.06 -0.02 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.15 -0.01 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.38 -0.04 45 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 0.00 38 0 19 0
29APR26 3.20 P 0.00 0.00 0.00 0.06 +0.01 39 0 36 0
29APR26 3.30 P 0.00 0.00 0.00 0.08 +0.01 39 0 18 0
29APR26 3.40 P 0.07 0.07 0.07 0.10 0.00 38 1 3 +1
29APR26 3.50 P 0.10 0.10 0.10 0.13 0.00 38 1 2 +1
29APR26 3.60 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 0.00 38 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.25 0.00 38 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.51 0.00 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.66 0.00 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.74 0.00 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.82 -0.01 43 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.91 -0.01 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.99 -0.02 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.17 -0.02 45 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 39 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 0.00 38 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.08 -0.01 37 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.10 -0.01 36 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 -0.01 37 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.24 -0.01 37 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.29 -0.01 38 0 11 0
29JUN26 3.80 P 0.00 0.00 0.00 0.34 -0.02 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.39 -0.02 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.45 -0.02 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.59 -0.01 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.73 -0.02 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.80 -0.02 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.88 -0.02 40 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.96 -0.02 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.05 -0.02 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.13 -0.02 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.45 -0.02 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 +0.01 40 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 0.00 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 0.00 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 -0.02 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 -0.01 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 -0.02 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.83 -0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 -0.01 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.98 -0.01 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 -0.02 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 -0.01 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 -0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.30 -0.01 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.51 -0.02 43 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 0.00 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 0.00 39 0 7 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 0.00 39 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 0.00 39 0 4 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 -0.01 39 0 84 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 -0.01 39 0 7 0
30DEC26 3.70 P 0.00 0.00 0.00 0.46 -0.01 39 0 4 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 -0.02 39 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 -0.01 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 -0.02 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 -0.02 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 -0.02 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 -0.02 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 -0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.97 -0.02 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 -0.01 42 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.13 -0.01 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.20 -0.02 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.28 -0.02 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.36 -0.02 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 -0.02 43 0 0 0
TOTAL PUT 8 3,512 +8
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$ 16.71
29JAN26 12.00 C 0.00 0.00 0.00 4.71 -0.05 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.21 -0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.22 -0.04 61 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.72 -0.04 51 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.22 -0.04 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.72 -0.04 31 0 17 0
29JAN26 15.50 C 0.00 0.00 0.00 1.23 -0.04 31 0 42 0
29JAN26 16.00 C 1.00 1.10 0.84 0.77 -0.08 30 88 202 +77
29JAN26 16.50 C 0.00 0.00 0.00 0.43 -0.03 33 0 159 0
29JAN26 17.00 C 0.33 0.33 0.14 0.18 -0.03 32 33 785 0
29JAN26 17.50 C 0.15 0.15 0.05 0.07 -0.01 33 32 294 +21
29JAN26 18.00 C 0.04 0.04 0.02 0.02 -0.01 33 35 266 -26
29JAN26 18.50 C 0.02 0.02 0.02 0.01 0.00 38 3 419 -3
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 366 0
29JAN26 19.50 C 0.01 0.01 0.01 0.01 0.00 54 1 444 -1
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 325 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 122 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 141 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 159 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 4.72 -0.13 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.22 -0.14 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.72 -0.15 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.77 -0.04 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.30 -0.05 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.87 -0.03 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.45 -0.05 32 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 1.09 -0.04 31 0 16 0
26FEB26 16.50 C 0.88 0.88 0.72 0.78 -0.05 31 7 34 +1
26FEB26 17.00 C 0.53 0.54 0.50 0.54 -0.05 31 14 65 0
26FEB26 17.50 C 0.38 0.38 0.38 0.38 -0.03 32 2 163 -2
26FEB26 18.00 C 0.30 0.30 0.25 0.24 -0.03 32 6 144 -2
26FEB26 18.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 158 0
26FEB26 19.00 C 0.11 0.11 0.11 0.09 -0.02 32 4 192 +4
26FEB26 19.50 C 0.09 0.09 0.09 0.05 -0.01 32 2 318 -2
26FEB26 20.00 C 0.07 0.07 0.05 0.03 -0.01 32 5 206 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 265 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.24 -0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.99 -0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.74 -0.12 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.25 -0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.75 -0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.25 -0.13 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.77 -0.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.28 -0.13 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.81 -0.12 33 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.35 -0.04 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.91 -0.04 35 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.49 -0.05 35 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 2.10 -0.05 35 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.74 -0.05 34 0 21 0
30MAR26 16.00 C 1.36 1.36 1.35 1.41 -0.07 34 2 68 +1
30MAR26 16.50 C 0.00 0.00 0.00 1.12 -0.08 34 0 100 0
30MAR26 17.00 C 0.98 0.98 0.87 0.90 -0.06 34 8 768 +4
30MAR26 17.50 C 0.81 0.81 0.68 0.72 -0.05 35 34 168 +12
30MAR26 18.00 C 0.00 0.00 0.00 0.56 -0.04 35 0 94 0
30MAR26 18.50 C 0.00 0.00 0.00 0.42 -0.04 35 0 228 0
30MAR26 19.00 C 0.35 0.35 0.35 0.32 -0.03 35 15 27 0
30MAR26 19.50 C 0.30 0.30 0.26 0.23 -0.03 35 8 1,095 -6
30MAR26 20.00 C 0.25 0.25 0.22 0.17 -0.02 35 16 804 +10
30MAR26 21.00 C 0.14 0.14 0.14 0.09 -0.01 35 1 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 0.00 36 0 104 0
30MAR26 23.00 C 0.09 0.09 0.09 0.02 -0.01 35 1 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29APR26 12.00 C 0.00 0.00 0.00 4.84 - 36 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 4.37 -0.08 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.91 -0.05 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.47 -0.05 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.05 -0.04 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.64 -0.06 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.28 -0.05 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.94 -0.06 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.62 -0.08 34 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.35 -0.07 34 0 14 0
29APR26 17.00 C 0.00 0.00 0.00 1.14 -0.05 35 0 57 0
29APR26 17.50 C 0.00 0.00 0.00 0.94 -0.06 35 0 153 0
29APR26 18.00 C 0.00 0.00 0.00 0.78 -0.04 35 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.63 -0.04 35 0 60 0
29APR26 19.00 C 0.52 0.52 0.52 0.50 -0.04 35 1 1 +1
29APR26 19.50 C 0.50 0.50 0.50 0.40 -0.03 35 1 3 +1
29APR26 20.00 C 0.47 0.47 0.40 0.31 -0.03 35 4 18 +4
29APR26 21.00 C 0.27 0.27 0.27 0.19 -0.02 35 2 7 0
29APR26 22.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 8 0
29APR26 23.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
29JUN26 11.50 C 0.00 0.00 0.00 5.40 -0.04 38 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 4.94 -0.05 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.50 -0.04 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.07 -0.04 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.65 -0.05 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.27 -0.04 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.85 -0.06 35 0 0 0
29JUN26 15.00 C 2.58 2.58 2.58 2.51 -0.06 35 3 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.23 -0.06 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.95 -0.06 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.70 -0.06 37 0 109 0
29JUN26 17.00 C 0.00 0.00 0.00 1.45 -0.07 36 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.25 -0.06 36 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.06 -0.06 36 0 449 0
29JUN26 18.50 C 0.00 0.00 0.00 0.89 -0.06 36 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 -0.05 36 0 88 0
29JUN26 19.50 C 0.73 0.73 0.73 0.63 -0.05 36 25 47 +25
29JUN26 20.00 C 0.00 0.00 0.00 0.53 -0.05 36 0 828 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 70 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 37 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 5.05 -0.04 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.63 -0.05 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.24 -0.04 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.87 -0.04 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.53 -0.03 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.20 -0.04 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.89 -0.04 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.54 -0.11 37 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.35 -0.05 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.11 -0.05 38 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.88 -0.06 38 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.68 -0.05 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.50 -0.05 38 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.33 -0.05 38 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.19 -0.05 38 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.05 -0.04 38 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 -0.04 38 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.73 -0.04 37 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 -0.03 37 0 27 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 -0.02 37 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 0.00 38 0 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.24 -0.03 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.86 -0.04 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.51 -0.03 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.16 -0.04 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.83 -0.05 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.51 -0.07 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.23 -0.05 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 -0.05 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.72 -0.05 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.49 +0.02 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.28 -0.05 38 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 2.08 -0.04 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.91 -0.04 38 0 32 0
30DEC26 18.50 C 1.74 1.74 1.74 1.73 -0.05 38 1 1 +1
30DEC26 19.00 C 0.00 0.00 0.00 1.58 -0.04 38 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.45 -0.03 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.31 -0.04 38 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.09 -0.03 38 0 61 0
30DEC26 22.00 C 1.03 1.03 1.03 0.89 -0.03 38 2 5 -2
30DEC26 23.00 C 0.00 0.00 0.00 0.74 -0.03 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.61 -0.02 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 -0.03 38 0 4 0
TOTAL CALL 356 17,705 +118
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 181 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29JAN26 15.50 P 0.02 0.02 0.02 0.02 0.00 35 2 341 -2
29JAN26 16.00 P 0.05 0.09 0.05 0.07 0.00 33 43 580 -3
29JAN26 16.50 P 0.11 0.24 0.11 0.20 0.00 32 62 931 -30
29JAN26 17.00 P 0.36 0.54 0.36 0.47 +0.02 33 49 952 -14
29JAN26 17.50 P 0.80 0.95 0.80 0.86 +0.03 35 34 408 +24
29JAN26 18.00 P 0.00 0.00 0.00 1.30 +0.03 32 0 165 0
29JAN26 18.50 P 0.00 0.00 0.00 1.79 +0.04 0 0 200 0
29JAN26 19.00 P 0.00 0.00 0.00 2.29 +0.04 0 0 20 -50
29JAN26 19.50 P 0.00 0.00 0.00 2.87 +0.12 83 0 35 0
29JAN26 20.00 P 0.00 0.00 0.00 3.33 +0.08 81 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.31 +0.05 87 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.32 +0.07 108 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.30 +0.04 107 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.30 +0.04 119 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.30 +0.04 130 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.30 +0.04 141 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.30 +0.04 151 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.30 +0.04 161 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.30 +0.04 170 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 104 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 361 0
26FEB26 15.00 P 0.10 0.14 0.10 0.11 -0.01 32 15 258 -3
26FEB26 15.50 P 0.20 0.23 0.20 0.20 -0.01 32 38 376 +15
26FEB26 16.00 P 0.30 0.38 0.30 0.33 -0.02 31 9 572 +7
26FEB26 16.50 P 0.47 0.59 0.47 0.54 +0.01 32 12 507 0
26FEB26 17.00 P 0.64 0.64 0.64 0.80 0.00 32 9 637 -1
26FEB26 17.50 P 1.05 1.12 1.05 1.13 +0.02 32 8 296 +2
26FEB26 18.00 P 0.00 0.00 0.00 1.51 +0.01 33 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.93 +0.05 34 0 55 0
26FEB26 19.00 P 0.00 0.00 0.00 2.38 +0.07 35 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.87 +0.09 39 0 4 0
26FEB26 20.00 P 0.00 0.00 0.00 3.36 +0.10 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.34 +0.08 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.32 +0.07 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.34 +0.08 63 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.34 +0.08 69 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.33 +0.07 74 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.34 +0.08 81 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.34 +0.08 87 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 0.00 35 0 90 0
30MAR26 14.00 P 0.13 0.13 0.13 0.13 -0.01 35 3 143 0
30MAR26 14.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 108 0
30MAR26 15.00 P 0.34 0.34 0.34 0.31 -0.02 35 1 412 0
30MAR26 15.50 P 0.49 0.49 0.49 0.45 -0.02 34 25 490 +25
30MAR26 16.00 P 0.00 0.00 0.00 0.63 -0.01 34 0 816 0
30MAR26 16.50 P 0.85 0.85 0.85 0.85 -0.01 34 25 427 +25
30MAR26 17.00 P 1.12 1.12 1.12 1.12 0.00 35 1 1,021 0
30MAR26 17.50 P 0.00 0.00 0.00 1.41 -0.03 34 0 487 0
30MAR26 18.00 P 0.00 0.00 0.00 1.78 +0.03 35 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.12 0.00 34 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.52 +0.01 34 0 41 0
30MAR26 19.50 P 2.80 2.80 2.80 3.02 +0.02 39 1 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.47 +0.03 40 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.38 +0.02 41 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.35 +0.10 44 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.35 +0.09 49 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.34 +0.08 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.34 +0.08 58 0 0 0
30MAR26 26.00 P 9.16 9.29 9.16 9.34 +0.08 62 2 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.34 +0.08 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.33 +0.07 69 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.34 +0.08 74 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.06 0.00 35 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 0.00 35 0 4 0
29APR26 13.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 25 0
29APR26 14.00 P 0.24 0.24 0.24 0.23 -0.01 35 3 55 +3
29APR26 14.50 P 0.31 0.36 0.31 0.33 -0.01 35 60 174 +54
29APR26 15.00 P 0.48 0.48 0.47 0.45 -0.02 35 80 153 +80
29APR26 15.50 P 0.00 0.00 0.00 0.61 -0.02 34 0 72 0
29APR26 16.00 P 0.00 0.00 0.00 0.80 -0.03 34 0 57 0
29APR26 16.50 P 0.00 0.00 0.00 1.03 -0.01 34 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 1.30 -0.01 34 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.62 0.00 35 0 28 0
29APR26 18.00 P 0.00 0.00 0.00 1.95 +0.01 35 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.32 +0.04 36 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.66 +0.01 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.15 +0.02 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.58 +0.03 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.46 +0.04 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.39 +0.03 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.35 +0.07 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.35 +0.08 47 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.34 +0.07 50 0 0 0
29JUN26 11.50 P 0.12 0.12 0.12 0.10 -0.01 36 2 73 +2
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 -0.02 35 0 22 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 -0.01 36 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 -0.02 35 0 54 0
29JUN26 14.00 P 0.51 0.51 0.51 0.52 -0.01 35 7 178 +7
29JUN26 14.50 P 0.00 0.00 0.00 0.67 -0.02 35 0 275 0
29JUN26 15.00 P 0.82 0.82 0.82 0.85 -0.02 35 150 413 +134
29JUN26 15.50 P 0.00 0.00 0.00 1.05 -0.02 35 0 315 0
29JUN26 16.00 P 0.00 0.00 0.00 1.28 -0.02 34 0 1,223 0
29JUN26 16.50 P 0.00 0.00 0.00 1.54 -0.02 34 0 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.81 -0.02 34 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 0.00 34 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.46 0.00 34 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.81 -0.05 34 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.18 -0.05 33 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.64 +0.02 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.05 +0.02 35 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.89 +0.02 35 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.78 +0.03 35 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.69 +0.03 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.62 +0.03 34 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.57 +0.07 32 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.52 +0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.49 +0.08 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.45 +0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.42 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 0.00 37 0 54 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 -0.01 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 -0.01 36 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 -0.01 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.85 -0.01 36 0 88 0
29SEP26 14.50 P 0.00 0.00 0.00 1.03 -0.01 36 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.23 -0.02 36 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.46 -0.01 36 0 0 0
29SEP26 16.00 P 1.69 1.69 1.69 1.70 -0.01 36 2 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.96 -0.01 36 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.24 -0.01 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.54 -0.01 36 0 182 0
29SEP26 18.00 P 0.00 0.00 0.00 2.87 +0.01 36 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.21 +0.01 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.61 +0.01 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.99 +0.01 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.39 +0.03 37 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.19 +0.03 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.04 +0.02 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.91 +0.02 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.81 +0.04 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.73 +0.03 37 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.66 +0.04 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.60 +0.04 36 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.55 +0.04 35 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.50 +0.07 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.01 37 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 0.00 37 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 -0.01 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 -0.01 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 0.00 37 0 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.30 -0.01 37 0 65 0
30DEC26 15.00 P 0.00 0.00 0.00 1.51 0.00 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.75 0.00 37 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.99 -0.01 36 0 63 0
30DEC26 16.50 P 0.00 0.00 0.00 2.26 0.00 36 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 0.00 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.83 0.00 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 0.00 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.49 +0.01 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.88 +0.02 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.25 +0.02 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.62 -0.03 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.41 +0.02 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.24 +0.03 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.09 +0.03 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.92 -0.02 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.82 -0.01 36 0 0 0
TOTAL PUT 643 20,485 +275
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$ 8.80
29JAN26 5.75 C 0.00 0.00 0.00 3.05 +0.21 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.80 +0.22 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.55 +0.21 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.30 +0.22 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.05 +0.21 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.80 +0.21 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.60 +0.25 103 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.30 +0.20 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.05 +0.20 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.81 +0.20 37 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.59 +0.19 43 0 47 0
29JAN26 8.50 C 0.00 0.00 0.00 0.35 +0.12 31 0 80 0
29JAN26 8.75 C 0.00 0.00 0.00 0.20 +0.09 35 0 67 0
29JAN26 9.00 C 0.05 0.05 0.05 0.10 +0.05 36 5 73 +5
29JAN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 29 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 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 0.00 106 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.07 +0.22 58 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.82 +0.22 51 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.57 +0.22 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.32 +0.21 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.07 +0.20 32 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.82 +0.20 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.60 +0.20 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.38 +0.20 43 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.10 +0.15 30 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.88 +0.12 29 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.70 +0.13 32 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.54 +0.12 33 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 0.38 +0.08 31 2 63 0
26FEB26 9.00 C 0.23 0.23 0.23 0.27 +0.06 31 1 129 0
26FEB26 9.25 C 0.17 0.18 0.16 0.18 +0.04 31 35 211 +5
26FEB26 9.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 140 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 +0.02 32 0 110 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 39 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 33 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.03 +0.23 59 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.95 +0.22 73 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.81 +0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.58 +0.21 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.33 +0.21 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.09 +0.22 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.83 +0.14 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.57 +0.18 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.33 +0.18 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.07 +0.15 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.82 +0.13 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.60 +0.13 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.47 +0.21 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.26 +0.19 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.03 +0.14 34 0 101 0
30MAR26 8.25 C 0.81 0.81 0.81 0.86 +0.12 35 15 87 +15
30MAR26 8.50 C 0.67 0.67 0.67 0.71 +0.12 35 10 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.57 +0.10 34 0 135 0
30MAR26 9.00 C 0.42 0.42 0.42 0.45 +0.08 34 15 40 +15
30MAR26 9.25 C 0.31 0.33 0.31 0.35 +0.06 34 40 64 +40
30MAR26 9.50 C 0.25 0.25 0.25 0.28 +0.05 34 16 90 +15
30MAR26 9.75 C 0.19 0.19 0.19 0.21 +0.04 34 25 163 +25
30MAR26 10.00 C 0.15 0.15 0.15 0.17 +0.04 35 15 102 +15
30MAR26 10.50 C 0.09 0.09 0.09 0.10 +0.03 36 15 90 +15
30MAR26 11.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 21 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.93 +0.23 55 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.61 +0.18 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.37 +0.16 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.16 +0.23 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.90 +0.13 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.76 +0.20 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.50 +0.14 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.28 +0.10 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.17 +0.21 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.95 +0.11 34 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.81 +0.09 34 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.69 +0.10 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.57 +0.09 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.47 +0.08 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.39 +0.07 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.32 +0.07 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.26 +0.06 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.16 +0.03 34 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.85 +0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.61 +0.19 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.37 +0.21 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.13 +0.16 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.93 +0.22 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.66 +0.17 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.44 +0.17 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.19 +0.14 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.02 +0.18 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.78 +0.14 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.61 +0.15 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.40 +0.12 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.27 +0.15 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.09 +0.11 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.97 +0.12 36 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 0.84 +0.12 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.72 +0.10 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.62 +0.09 35 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.53 +0.08 35 0 6 0
29JUN26 9.75 C 0.00 0.00 0.00 0.45 +0.07 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.38 +0.06 35 0 12 0
29JUN26 10.50 C 0.23 0.23 0.23 0.27 +0.05 35 10 23 +10
29JUN26 11.00 C 0.00 0.00 0.00 0.19 +0.04 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.17 +0.20 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.94 +0.20 40 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.72 +0.20 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.51 +0.18 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.31 +0.19 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.11 +0.16 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.94 +0.18 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.70 +0.11 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.61 +0.17 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.38 +0.10 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.27 +0.10 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.14 +0.12 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.02 +0.11 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.92 +0.11 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.82 +0.09 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 +0.09 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.66 +0.08 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.59 +0.08 36 0 1 0
29SEP26 10.50 C 0.41 0.41 0.41 0.47 +0.06 36 10 13 +10
29SEP26 11.00 C 0.00 0.00 0.00 0.37 +0.05 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 +0.04 36 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.21 +0.18 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.00 +0.19 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.78 +0.17 38 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.51 +0.14 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.34 +0.15 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.16 +0.18 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.00 +0.18 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.84 +0.18 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.67 +0.14 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.54 +0.10 35 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.41 +0.13 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 +0.10 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 +0.12 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.09 +0.11 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 +0.09 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.91 +0.09 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 +0.09 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.08 35 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.63 +0.07 36 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 +0.06 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 +0.05 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.03 36 0 0 0
TOTAL CALL 214 3,084 +170
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 116 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 194 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 263 0
29JAN26 8.25 P 0.06 0.06 0.05 0.02 -0.05 36 9 150 0
29JAN26 8.50 P 0.00 0.00 0.00 0.06 -0.08 35 0 70 0
29JAN26 8.75 P 0.17 0.17 0.17 0.15 -0.12 36 15 35 0
29JAN26 9.00 P 0.00 0.00 0.00 0.30 -0.16 37 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.50 -0.18 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.73 -0.19 46 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 0.98 -0.19 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.24 -0.19 71 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.75 -0.18 95 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.26 -0.17 118 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.77 -0.16 140 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.26 -0.17 150 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.77 -0.16 170 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.27 -0.18 184 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.76 -0.17 192 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.27 -0.16 210 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.02 34 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 -0.04 32 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 -0.06 33 0 145 0
26FEB26 8.25 P 0.00 0.00 0.00 0.14 -0.08 33 0 138 0
26FEB26 8.50 P 0.00 0.00 0.00 0.22 -0.10 33 0 76 0
26FEB26 8.75 P 0.31 0.31 0.31 0.33 -0.11 33 10 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.47 -0.13 34 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.64 -0.14 34 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 0.83 -0.16 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.04 -0.18 36 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.27 -0.17 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.76 -0.17 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.26 -0.23 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.77 -0.17 65 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.26 -0.17 70 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.77 -0.16 79 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.27 -0.18 86 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.76 -0.17 89 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.27 -0.16 98 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 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 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 13 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.04 35 0 103 0
30MAR26 7.75 P 0.00 0.00 0.00 0.14 -0.05 36 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.20 -0.06 36 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.28 -0.08 36 0 31 0
30MAR26 8.50 P 0.00 0.00 0.00 0.38 -0.09 36 0 117 0
30MAR26 8.75 P 0.00 0.00 0.00 0.49 -0.11 35 0 112 0
30MAR26 9.00 P 0.66 0.66 0.66 0.63 -0.11 36 15 209 +15
30MAR26 9.25 P 0.00 0.00 0.00 0.79 -0.13 36 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 0.97 -0.10 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.15 -0.16 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.37 -0.15 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.76 -0.21 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.26 -0.23 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.77 -0.17 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.28 -0.15 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.77 -0.16 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.27 -0.18 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.76 -0.17 67 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.27 -0.16 73 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.21 -0.06 35 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.29 -0.06 36 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.38 -0.08 36 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.48 -0.08 36 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.59 -0.10 35 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.72 -0.12 35 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.88 -0.12 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.00 -0.17 33 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.25 -0.12 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.37 -0.20 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.83 -0.15 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.30 -0.19 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.77 -0.17 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.28 -0.16 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.77 -0.16 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.02 35 0 4 0
29JUN26 6.50 P 0.12 0.12 0.12 0.09 -0.03 35 2 8 +2
29JUN26 6.75 P 0.16 0.16 0.16 0.13 -0.03 35 1 3 +1
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.05 34 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.06 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 -0.07 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.39 -0.06 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 -0.06 35 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.58 -0.08 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.70 -0.09 34 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.82 -0.11 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.95 -0.13 33 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 1.11 -0.13 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.27 -0.15 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.44 -0.16 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.62 -0.17 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.01 -0.17 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.42 -0.18 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.86 -0.19 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.32 -0.18 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.79 -0.18 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.27 -0.20 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.76 -0.18 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.27 -0.17 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.03 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.04 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.05 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.05 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.06 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 -0.07 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.07 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 -0.08 38 0 16 0
29SEP26 8.25 P 0.90 0.90 0.90 0.84 -0.09 38 10 83 +10
29SEP26 8.50 P 0.95 0.95 0.95 0.97 -0.10 38 10 21 +10
29SEP26 8.75 P 1.09 1.09 1.09 1.11 -0.10 38 10 10 +10
29SEP26 9.00 P 0.00 0.00 0.00 1.25 -0.11 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.41 -0.11 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.57 -0.12 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 -0.15 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.94 -0.11 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 -0.17 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 -0.17 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.08 -0.19 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.51 -0.21 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.97 -0.20 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.44 -0.18 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.91 -0.20 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.38 -0.22 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.03 36 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.04 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.03 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.04 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.04 37 0 11 0
30DEC26 7.00 P 0.50 0.50 0.50 0.44 -0.06 37 1 29 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.06 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.08 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.08 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.09 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 -0.09 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 -0.10 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.24 -0.11 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 -0.11 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.55 -0.11 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.72 -0.10 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 -0.13 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 -0.12 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.43 -0.14 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 -0.16 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 -0.13 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.65 -0.13 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.11 -0.13 40 0 0 0
TOTAL PUT 83 3,210 +49
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$ 16.51
30MAR26 7.58 C 0.00 0.00 0.00 8.99 -0.12 83 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.83 -0.12 80 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.63 -0.15 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.46 -0.16 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.10 -0.10 69 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.71 -0.12 69 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.30 -0.12 58 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.86 -0.17 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.50 -0.12 53 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.07 -0.14 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.70 -0.12 48 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.31 -0.12 47 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.94 -0.11 49 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.55 -0.10 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.17 -0.11 45 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.78 -0.13 42 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.41 -0.11 41 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.07 -0.08 41 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.75 -0.06 42 0 46 0
TOTAL CALL 0 68 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.05 +0.02 43 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.10 +0.02 42 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.15 +0.03 42 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
30MAR26 14.11 P 0.25 0.25 0.24 0.27 +0.05 41 5 60 +5
TOTAL PUT 5 106 +5
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$ 65.15
29JAN26 31.00 C 0.00 0.00 0.00 34.34 -0.38 277 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 33.17 -0.55 161 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 32.17 -0.55 151 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 31.17 -0.55 139 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 30.17 -0.55 125 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 29.17 -0.55 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 28.17 -0.55 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 27.17 -0.55 0 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 26.37 -0.36 205 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 25.24 -0.49 164 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 24.17 -0.56 0 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 23.17 -0.56 0 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 22.68 -0.05 208 0 795 0
29JAN26 44.00 C 23.00 23.00 23.00 21.55 -0.18 185 1 539 -1
29JAN26 45.00 C 0.00 0.00 0.00 20.38 -0.35 155 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 19.18 -0.55 88 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 18.67 -0.06 170 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 17.26 -0.48 112 0 837 0
29JAN26 49.00 C 0.00 0.00 0.00 16.18 -0.56 69 0 1,209 0
29JAN26 50.00 C 0.00 0.00 0.00 15.19 -0.56 76 0 1,096 0
29JAN26 52.50 C 12.76 12.76 12.76 12.71 -0.98 71 10 360 0
29JAN26 55.00 C 11.80 11.80 9.31 10.61 -0.31 99 5 1,448 0
29JAN26 57.50 C 0.00 0.00 0.00 8.01 -0.49 73 0 1,899 0
29JAN26 60.00 C 0.00 0.00 0.00 6.10 -0.38 80 0 1,601 0
29JAN26 62.50 C 4.50 4.60 3.95 4.02 -0.62 69 124 507 -64
29JAN26 65.00 C 4.00 4.00 2.62 2.65 -0.65 71 217 1,398 -149
29JAN26 67.50 C 1.84 2.72 1.68 1.68 -0.58 73 60 863 +1
29JAN26 70.00 C 1.80 1.89 1.10 1.01 -0.41 74 54 756 +14
29JAN26 72.50 C 0.97 1.30 0.97 0.55 -0.30 74 7 1,078 +3
29JAN26 75.00 C 0.63 0.87 0.50 0.28 -0.21 73 11 271 +1
29JAN26 77.50 C 0.57 0.57 0.57 0.14 -0.13 74 5 223 0
29JAN26 80.00 C 0.00 0.00 0.00 0.06 -0.08 73 0 268 0
29JAN26 82.50 C 0.24 0.24 0.24 0.03 -0.04 74 15 441 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.02 78 0 908 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 79 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 27.27 -0.55 66 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 26.37 -0.46 83 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 25.79 -0.05 107 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 24.31 -0.55 66 0 0 0
26FEB26 42.00 C 23.88 23.88 23.88 23.34 -0.54 68 2 0 -2
26FEB26 43.00 C 0.00 0.00 0.00 22.86 -0.04 97 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 21.55 -0.18 78 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 20.38 -0.40 62 0 11 0
26FEB26 46.00 C 0.00 0.00 0.00 19.40 -0.44 60 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 18.82 -0.07 78 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 17.26 -0.67 0 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 16.75 -0.22 67 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 15.82 -0.97 66 0 1,929 0
26FEB26 52.50 C 0.00 0.00 0.00 13.26 -0.61 54 0 187 0
26FEB26 55.00 C 0.00 0.00 0.00 11.32 -0.49 59 0 1,441 0
26FEB26 57.50 C 0.00 0.00 0.00 9.55 -0.54 61 0 1,812 0
26FEB26 60.00 C 7.13 7.85 7.13 7.95 -0.43 62 9 1,932 0
26FEB26 62.50 C 6.79 6.79 6.46 6.54 -0.47 63 70 1,077 -70
26FEB26 65.00 C 6.38 6.38 5.18 5.31 -0.44 64 77 1,004 +6
26FEB26 67.50 C 4.48 5.26 4.32 4.32 -0.55 65 23 272 +10
26FEB26 70.00 C 4.43 4.57 3.55 3.60 -0.30 67 22 589 +19
26FEB26 72.50 C 2.88 2.88 2.88 2.83 -0.26 67 9 238 0
26FEB26 75.00 C 3.00 3.00 2.49 2.20 -0.22 67 25 335 +7
26FEB26 77.50 C 2.50 2.50 2.50 1.70 -0.18 67 3 263 +3
26FEB26 80.00 C 0.00 0.00 0.00 1.30 -0.15 67 0 285 0
26FEB26 82.50 C 1.88 1.88 1.88 0.98 -0.13 66 15 51 +15
26FEB26 85.00 C 0.00 0.00 0.00 0.74 -0.10 66 0 133 0
26FEB26 87.50 C 0.00 0.00 0.00 0.55 -0.09 66 0 6 0
26FEB26 90.00 C 1.17 1.17 0.97 0.41 -0.07 66 2 37 +2
30MAR26 12.50 C 0.00 0.00 0.00 52.72 -0.55 121 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 52.22 -0.55 100 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 51.72 -0.55 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 51.23 -0.55 118 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 50.73 -0.55 108 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 50.23 -0.55 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 49.73 -0.55 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 49.24 -0.55 106 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 48.74 -0.55 96 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 48.49 -0.46 165 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 47.74 -0.56 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 47.25 -0.55 96 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 46.75 -0.55 84 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 46.73 -0.07 172 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 45.75 -0.56 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 45.26 -0.55 87 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 44.85 +0.10 166 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 43.27 -0.55 78 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 42.27 -0.56 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 41.28 -0.55 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.82 -0.02 140 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 39.87 +0.03 137 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 38.30 -0.55 69 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.83 -0.04 124 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 36.91 +0.05 123 0 2 0
30MAR26 30.00 C 35.50 35.50 35.50 35.66 -0.22 106 10 110 +10
30MAR26 31.00 C 0.00 0.00 0.00 34.34 -0.55 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.79 -0.16 104 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 32.95 +0.13 107 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 31.96 -0.09 103 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 30.82 -0.07 93 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 30.00 +0.13 96 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 28.99 +0.10 92 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 27.27 -0.67 0 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 26.37 -0.46 45 0 71 0
30MAR26 40.00 C 27.06 27.06 26.20 25.79 -0.19 74 4 103 0
30MAR26 41.00 C 0.00 0.00 0.00 24.44 -0.58 51 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 23.73 -0.37 65 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 22.86 -0.33 67 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 21.55 -0.70 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.47 -1.40 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.23 -0.20 67 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 18.91 -0.63 56 0 43 0
30MAR26 48.00 C 0.00 0.00 0.00 18.00 -0.82 55 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 17.21 -1.21 57 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 16.61 -0.53 61 0 1,787 0
30MAR26 52.50 C 0.00 0.00 0.00 14.61 -0.69 61 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 13.13 -0.33 65 0 516 0
30MAR26 57.50 C 0.00 0.00 0.00 11.38 -0.86 63 0 736 0
30MAR26 60.00 C 0.00 0.00 0.00 9.98 -0.65 64 0 424 0
30MAR26 62.50 C 0.00 0.00 0.00 8.63 -0.50 64 0 675 0
30MAR26 65.00 C 0.00 0.00 0.00 7.55 -0.48 66 0 127 0
30MAR26 67.50 C 6.80 6.80 6.80 6.63 -0.47 67 16 79 +1
30MAR26 70.00 C 6.50 6.50 6.50 5.84 -0.34 68 1 296 0
30MAR26 72.50 C 5.20 5.20 5.20 5.02 -0.28 68 5 238 0
30MAR26 75.00 C 4.80 4.80 4.80 4.28 -0.25 68 5 172 +5
30MAR26 77.50 C 0.00 0.00 0.00 3.63 -0.23 68 0 110 0
30MAR26 80.00 C 0.00 0.00 0.00 3.08 -0.20 68 0 627 0
30MAR26 82.50 C 0.00 0.00 0.00 2.60 -0.18 68 0 53 0
30MAR26 85.00 C 2.68 2.80 2.68 2.19 -0.16 68 2 307 +2
30MAR26 87.50 C 0.00 0.00 0.00 1.84 -0.15 68 0 15 0
30MAR26 90.00 C 2.50 2.50 2.50 1.54 -0.13 67 2 17 +2
29APR26 42.00 C 0.00 0.00 0.00 24.56 +0.24 72 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 22.86 -0.58 53 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 22.79 +0.14 70 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 21.41 -0.46 60 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 21.22 +0.31 70 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.92 -0.10 63 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.32 +0.05 65 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.52 -0.18 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.30 -0.51 59 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.59 -0.49 60 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 14.35 -0.28 65 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 13.01 -0.01 66 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 11.30 -0.35 64 0 415 0
29APR26 62.50 C 0.00 0.00 0.00 9.96 -0.54 63 0 325 0
29APR26 65.00 C 0.00 0.00 0.00 8.98 -0.49 65 0 370 0
29APR26 67.50 C 0.00 0.00 0.00 8.08 -0.48 66 0 405 0
29APR26 70.00 C 0.00 0.00 0.00 7.31 -0.37 67 0 32 0
29APR26 72.50 C 0.00 0.00 0.00 6.44 -0.35 67 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 5.66 -0.33 67 0 91 0
29APR26 77.50 C 0.00 0.00 0.00 4.97 -0.30 67 0 177 0
29APR26 80.00 C 0.00 0.00 0.00 4.35 -0.28 67 0 638 0
29APR26 82.50 C 0.00 0.00 0.00 3.81 -0.26 66 0 46 0
29APR26 85.00 C 4.81 4.81 4.81 3.33 -0.24 66 17 32 +17
29APR26 87.50 C 0.00 0.00 0.00 2.90 -0.22 66 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 2.53 -0.20 66 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 51.32 -0.55 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 50.83 -0.55 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 50.34 -0.55 74 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 49.84 -0.55 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 49.35 -0.55 67 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 48.86 -0.55 71 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 48.49 -0.46 98 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 47.87 -0.55 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 47.38 -0.55 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 46.88 -0.56 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 46.73 -0.41 106 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 45.90 -0.55 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 45.49 -0.68 83 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 44.85 -0.04 102 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 43.51 -0.39 76 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 42.87 -0.20 95 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 41.83 -0.12 89 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 40.82 -0.17 84 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 39.87 -0.15 83 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 38.77 -0.27 75 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 37.83 -0.04 74 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 36.91 +0.05 74 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 35.79 -0.35 66 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 34.77 -0.42 62 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 33.94 -0.29 66 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 33.20 -0.10 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.04 -0.27 63 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 31.21 -0.18 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 30.46 -0.06 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.33 -0.38 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.51 -0.30 63 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 27.55 -0.45 61 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 26.59 -0.40 59 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 25.73 -0.45 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.87 -0.42 58 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 24.02 -0.46 58 0 10 0
29JUN26 44.00 C 23.58 23.58 23.58 22.89 -0.84 54 15 73 +15
29JUN26 45.00 C 0.00 0.00 0.00 22.47 -0.44 59 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 21.96 -0.21 61 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 21.00 -0.39 59 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 20.42 -0.30 60 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 19.58 -0.47 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.04 -0.34 61 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 17.54 -0.30 62 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 15.62 -0.73 59 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 14.72 -0.30 62 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 13.23 -0.68 61 0 136 0
29JUN26 62.50 C 0.00 0.00 0.00 11.86 -1.49 60 0 693 0
29JUN26 65.00 C 11.63 11.63 11.54 10.82 -0.64 61 26 249 +26
29JUN26 67.50 C 10.98 11.52 10.65 10.37 -0.34 64 45 199 +45
29JUN26 70.00 C 9.92 9.92 9.92 9.40 -0.52 64 1 81 +1
29JUN26 72.50 C 0.00 0.00 0.00 8.53 -0.70 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 7.73 -0.70 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 6.97 -0.66 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 6.33 -0.64 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 5.70 -0.65 63 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 5.16 -0.56 63 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 4.67 -0.57 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.19 -0.57 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 44.85 -0.29 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 43.64 -0.55 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 42.87 -0.37 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 41.83 -0.48 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 40.83 -0.54 63 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 39.91 -0.54 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 39.00 -0.54 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 38.09 -0.54 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 37.21 -0.53 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.91 -0.48 52 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 35.45 -0.01 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 34.60 +0.04 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 33.76 +0.10 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 32.92 +0.14 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 31.43 -0.24 53 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 30.59 -0.27 53 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 29.76 -0.33 53 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 28.83 -0.49 52 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 28.10 -0.53 53 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 27.50 -0.35 56 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 27.49 +0.35 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.76 +0.33 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.39 -0.33 57 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 25.38 +0.32 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.71 +0.29 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.04 +0.27 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.37 +0.25 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.07 -0.41 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 21.49 -0.42 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.91 -0.42 59 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 19.47 -0.41 60 8 28 +8
29SEP26 55.00 C 0.00 0.00 0.00 18.27 -0.31 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.94 -0.38 60 8 20 0
29SEP26 60.00 C 0.00 0.00 0.00 15.80 -0.33 61 0 43 0
29SEP26 62.50 C 0.00 0.00 0.00 14.78 -0.28 61 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 13.78 -0.23 62 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 12.98 -0.21 62 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 12.25 -0.34 63 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 11.68 -0.26 65 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 10.93 -0.27 65 0 15 0
29SEP26 77.50 C 10.79 10.79 10.79 10.17 -0.28 65 6 10 -6
29SEP26 80.00 C 0.00 0.00 0.00 9.42 -0.27 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.80 -0.23 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 8.21 -0.23 64 0 202 0
29SEP26 87.50 C 0.00 0.00 0.00 7.62 -0.23 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.07 -0.19 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.94 -0.41 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.23 -0.40 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.52 -0.39 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 28.87 -0.36 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 27.58 -0.35 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 27.57 -0.35 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.92 +0.47 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.26 +0.26 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.68 -0.31 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.11 -0.30 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.96 -0.30 60 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 23.95 -0.30 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.67 -0.29 59 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 21.39 -0.24 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 20.18 -0.23 60 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 18.96 -0.24 60 0 14 0
30DEC26 60.00 C 0.00 0.00 0.00 17.93 -0.19 60 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 17.42 +0.32 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.21 -0.16 62 0 99 0
30DEC26 67.50 C 0.00 0.00 0.00 15.42 +0.18 63 0 35 0
30DEC26 70.00 C 14.73 14.80 14.71 14.80 +0.07 64 26 95 +20
30DEC26 72.50 C 0.00 0.00 0.00 13.98 0.00 64 0 35 0
30DEC26 75.00 C 14.40 14.40 14.40 13.21 -0.13 64 120 120 +120
30DEC26 77.50 C 0.00 0.00 0.00 12.61 -0.12 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.92 -0.09 64 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 11.20 -0.09 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.60 -0.05 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.04 -0.05 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.49 -0.04 64 0 4 0
TOTAL CALL 1,083 51,342 +61
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 194 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 186 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 179 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 171 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 164 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 157 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 144 0 113 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 137 0 134 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 209 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 125 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 119 0 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,134 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,471 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 658 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 346 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 577 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 864 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,749 0
29JAN26 50.00 P 0.07 0.07 0.07 0.01 -0.01 75 1 2,087 0
29JAN26 52.50 P 0.00 0.00 0.00 0.04 -0.02 74 0 906 0
29JAN26 55.00 P 0.11 0.13 0.11 0.12 -0.05 73 594 1,821 -175
29JAN26 57.50 P 0.24 0.30 0.24 0.31 -0.09 72 45 2,764 +5
29JAN26 60.00 P 0.67 0.79 0.46 0.72 -0.08 72 184 1,087 +23
29JAN26 62.50 P 1.00 1.44 1.00 1.50 0.00 74 45 665 -27
29JAN26 65.00 P 2.78 2.78 1.94 2.47 -0.14 71 9 215 +1
29JAN26 67.50 P 4.06 4.06 3.18 4.13 +0.05 76 13 134 +13
29JAN26 70.00 P 0.00 0.00 0.00 5.97 +0.16 79 0 31 0
29JAN26 72.50 P 0.00 0.00 0.00 7.76 -0.06 69 0 1 0
29JAN26 75.00 P 0.00 0.00 0.00 9.90 -0.12 55 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.73 +0.56 94 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.89 +0.05 74 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.36 +0.01 74 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.85 +0.13 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.35 +0.21 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.95 +0.34 120 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.02 0.00 66 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 0.00 66 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.05 0.00 68 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 0.00 66 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 +0.01 67 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.12 +0.01 66 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.15 0.00 66 0 600 0
26FEB26 46.00 P 0.00 0.00 0.00 0.21 +0.01 66 0 259 0
26FEB26 47.00 P 0.00 0.00 0.00 0.26 +0.01 66 0 867 0
26FEB26 48.00 P 0.00 0.00 0.00 0.32 -0.01 65 0 694 0
26FEB26 49.00 P 0.00 0.00 0.00 0.40 +0.01 65 0 851 0
26FEB26 50.00 P 0.00 0.00 0.00 0.51 +0.02 65 0 355 0
26FEB26 52.50 P 0.00 0.00 0.00 0.85 +0.03 65 0 307 0
26FEB26 55.00 P 1.21 1.21 1.08 1.33 +0.05 65 9 905 0
26FEB26 57.50 P 1.84 1.84 1.84 1.97 +0.07 65 6 1,882 0
26FEB26 60.00 P 2.68 2.75 2.60 2.82 +0.13 65 17 1,462 +1
26FEB26 62.50 P 0.00 0.00 0.00 3.82 +0.07 65 0 1,567 0
26FEB26 65.00 P 5.04 5.04 4.55 5.15 +0.07 66 3 430 0
26FEB26 67.50 P 0.00 0.00 0.00 6.77 +0.22 68 0 166 0
26FEB26 70.00 P 8.12 8.46 8.12 8.42 +0.26 69 7 37 +1
26FEB26 72.50 P 0.00 0.00 0.00 10.23 +0.31 70 3 26 +3
26FEB26 75.00 P 0.00 0.00 0.00 12.17 +0.35 71 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.24 +0.40 72 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.40 +0.58 74 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.68 +0.44 77 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.02 +0.47 79 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.27 +0.35 80 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.45 +0.10 77 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 67 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 68 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 0.00 67 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 0.00 68 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 +0.01 68 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 0.00 67 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.13 +0.01 67 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.17 +0.01 67 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 +0.01 67 0 44 0
30MAR26 40.00 P 0.22 0.22 0.22 0.27 +0.01 67 10 1,039 +10
30MAR26 41.00 P 0.00 0.00 0.00 0.33 +0.01 67 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.41 +0.01 67 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 0.50 +0.03 67 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.58 +0.03 67 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 0.71 +0.05 67 0 156 0
30MAR26 46.00 P 0.00 0.00 0.00 0.80 +0.02 66 0 74 0
30MAR26 47.00 P 0.00 0.00 0.00 0.96 +0.04 66 0 148 0
30MAR26 48.00 P 0.00 0.00 0.00 1.12 +0.04 66 0 87 0
30MAR26 49.00 P 1.06 1.06 0.98 1.29 +0.05 66 45 103 +36
30MAR26 50.00 P 1.17 1.17 1.17 1.50 +0.05 66 17 64 +17
30MAR26 52.50 P 1.66 1.87 1.66 2.08 +0.08 66 12 77 +11
30MAR26 55.00 P 2.50 2.50 2.32 2.78 +0.09 66 111 163 -75
30MAR26 57.50 P 2.96 3.60 2.96 3.64 +0.11 66 57 418 -22
30MAR26 60.00 P 4.64 4.71 4.64 4.64 +0.14 65 10 156 +10
30MAR26 62.50 P 0.00 0.00 0.00 5.88 +0.25 66 0 199 0
30MAR26 65.00 P 6.53 6.53 6.53 7.32 +0.27 68 7 83 0
30MAR26 67.50 P 0.00 0.00 0.00 8.90 +0.33 69 0 49 0
30MAR26 70.00 P 0.00 0.00 0.00 10.53 +0.28 70 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 12.24 +0.28 70 0 30 0
30MAR26 75.00 P 13.53 13.53 13.53 14.08 +0.32 71 15 49 0
30MAR26 77.50 P 0.00 0.00 0.00 15.98 +0.33 71 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.03 +0.37 72 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.10 +0.39 73 0 0 0
30MAR26 85.00 P 22.57 22.57 22.57 22.29 +0.42 75 8 100 -8
30MAR26 87.50 P 0.00 0.00 0.00 24.50 +0.44 76 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.80 +0.45 78 0 0 0
29APR26 42.00 P 0.53 0.53 0.53 0.78 +0.01 65 15 40 +15
29APR26 43.00 P 0.00 0.00 0.00 0.91 +0.01 66 0 3 0
29APR26 44.00 P 0.74 0.74 0.74 1.03 -0.02 65 15 15 +15
29APR26 45.00 P 0.00 0.00 0.00 1.23 +0.02 65 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 1.36 -0.02 65 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 1.56 +0.03 65 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.78 +0.03 65 0 30 0
29APR26 49.00 P 1.65 1.65 1.65 1.99 +0.02 65 15 30 +15
29APR26 50.00 P 1.80 1.80 1.80 2.24 +0.05 65 12 17 +12
29APR26 52.50 P 0.00 0.00 0.00 2.94 +0.05 65 0 22 0
29APR26 55.00 P 0.00 0.00 0.00 3.77 +0.06 64 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 4.69 +0.09 64 0 551 0
29APR26 60.00 P 0.00 0.00 0.00 5.76 +0.10 64 0 430 0
29APR26 62.50 P 0.00 0.00 0.00 7.05 +0.17 65 0 119 0
29APR26 65.00 P 0.00 0.00 0.00 8.51 +0.17 66 0 340 0
29APR26 67.50 P 0.00 0.00 0.00 10.11 +0.22 67 0 365 0
29APR26 70.00 P 0.00 0.00 0.00 11.79 +0.23 68 0 45 0
29APR26 72.50 P 13.61 13.61 13.61 13.52 +0.22 68 15 15 +15
29APR26 75.00 P 15.14 15.47 15.14 15.28 +0.25 69 30 15 +15
29APR26 77.50 P 0.00 0.00 0.00 16.95 +0.04 68 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.10 +0.28 70 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.16 +0.32 71 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.23 +0.32 71 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.40 +0.37 72 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.60 +0.37 73 0 46 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.02 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.02 62 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.03 62 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 -0.03 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.03 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 -0.05 62 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 -0.05 62 0 25 0
29JUN26 33.00 P 0.00 0.00 0.00 0.37 -0.05 63 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 0.44 -0.07 62 0 3 0
29JUN26 35.00 P 0.00 0.00 0.00 0.53 -0.07 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.63 -0.07 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.74 -0.09 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.87 -0.09 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.00 -0.09 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.15 -0.11 63 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.32 -0.12 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.50 -0.07 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.67 -0.09 62 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.91 -0.08 63 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.07 -0.15 62 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.30 -0.15 62 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.54 -0.17 62 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.83 -0.17 62 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 3.12 -0.17 62 0 190 0
29JUN26 50.00 P 0.00 0.00 0.00 3.41 -0.17 62 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 4.25 -0.19 61 0 88 0
29JUN26 55.00 P 0.00 0.00 0.00 5.15 -0.19 61 0 300 0
29JUN26 57.50 P 0.00 0.00 0.00 6.31 -0.11 62 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 7.63 +0.12 63 0 83 0
29JUN26 62.50 P 0.00 0.00 0.00 9.06 +0.18 64 0 607 0
29JUN26 65.00 P 10.08 10.08 10.08 10.43 +0.17 64 8 277 0
29JUN26 67.50 P 0.00 0.00 0.00 12.04 +0.07 65 0 191 0
29JUN26 70.00 P 12.96 12.96 12.96 13.60 -0.02 65 15 121 +15
29JUN26 72.50 P 0.00 0.00 0.00 15.30 -0.03 65 0 81 0
29JUN26 75.00 P 16.39 16.49 16.39 17.05 -0.13 65 45 60 +45
29JUN26 77.50 P 0.00 0.00 0.00 18.86 -0.08 66 0 371 0
29JUN26 80.00 P 0.00 0.00 0.00 20.78 -0.06 66 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.71 -0.07 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.74 +0.02 67 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.82 +0.01 68 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.91 +0.02 68 0 0 0
29SEP26 21.00 P 0.20 0.20 0.20 0.10 +0.01 64 3 3 +3
29SEP26 22.00 P 0.00 0.00 0.00 0.13 +0.01 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.01 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 +0.01 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 +0.01 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 +0.02 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 +0.02 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.46 +0.02 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.56 +0.03 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.66 +0.03 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.76 +0.03 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.89 +0.03 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.03 +0.03 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.17 +0.03 63 0 0 0
29SEP26 35.00 P 1.05 1.05 1.05 1.33 +0.05 63 10 10 +10
29SEP26 36.00 P 0.00 0.00 0.00 1.52 +0.05 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.71 +0.05 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 1.90 +0.05 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.12 +0.07 63 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.37 +0.14 63 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.54 +0.07 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.78 +0.07 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.04 +0.09 63 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.34 +0.09 62 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.65 +0.09 62 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 3.95 +0.09 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.26 +0.09 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.61 +0.12 62 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.98 +0.12 62 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.36 +0.12 62 0 25 0
29SEP26 52.50 P 6.08 6.08 6.08 6.30 +0.12 62 60 154 -41
29SEP26 55.00 P 6.95 6.95 6.95 7.41 +0.15 62 1 8 0
29SEP26 57.50 P 0.00 0.00 0.00 8.54 +0.16 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.82 +0.11 62 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 11.28 +0.11 62 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 12.84 +0.19 63 0 67 0
29SEP26 67.50 P 0.00 0.00 0.00 14.48 +0.20 64 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 16.18 +0.26 64 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 17.95 +0.20 65 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 19.79 +0.28 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.60 +0.30 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.40 +0.30 66 0 1 0
29SEP26 82.50 P 0.00 0.00 0.00 25.33 +0.34 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.29 +0.34 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.26 +0.35 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.27 +0.38 68 0 0 0
30DEC26 38.00 P 2.16 2.16 2.16 2.86 +0.16 63 10 10 +10
30DEC26 39.00 P 0.00 0.00 0.00 3.11 +0.15 63 0 0 0
30DEC26 40.00 P 2.68 2.68 2.68 3.28 +0.16 62 10 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.60 +0.19 62 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.03 +0.31 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.36 +0.20 63 0 0 0
30DEC26 44.00 P 4.31 4.31 4.31 4.54 +0.19 62 100 1 -99
30DEC26 45.00 P 0.00 0.00 0.00 5.01 +0.35 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.41 +0.40 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.81 +0.25 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.21 +0.43 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.41 +0.25 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.80 +0.25 62 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.89 +0.30 62 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 9.05 +0.31 62 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 10.21 +0.14 61 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 11.66 +0.19 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.15 +0.30 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.57 +0.10 62 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 16.38 +0.28 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.20 +0.39 64 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 19.95 +0.36 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.64 +0.34 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.44 +0.33 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.30 +0.38 65 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 27.24 +0.49 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.19 +0.53 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.17 +0.53 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.16 +0.54 67 0 0 0
TOTAL PUT 1,592 40,879 -146
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$ 41.24
29JAN26 24.00 C 0.00 0.00 0.00 17.25 +0.61 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 16.25 +0.61 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 15.25 +0.61 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 14.26 +0.62 111 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.26 +0.62 101 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.26 +0.62 91 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.53 +0.89 161 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 10.26 +0.62 73 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.26 +0.62 64 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.51 +0.87 119 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.48 +0.84 103 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 6.31 +0.67 66 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 5.26 +0.62 0 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 4.26 +0.63 0 0 56 0
29JAN26 38.00 C 0.00 0.00 0.00 3.27 +0.60 27 0 371 0
29JAN26 39.00 C 0.00 0.00 0.00 2.29 +0.49 24 0 857 0
29JAN26 40.00 C 1.40 1.40 1.40 1.43 +0.36 26 5 1,451 -5
29JAN26 41.00 C 0.78 0.78 0.78 0.78 +0.25 28 2 628 0
29JAN26 42.00 C 0.34 0.43 0.34 0.36 +0.12 28 231 573 +148
29JAN26 43.00 C 0.14 0.20 0.14 0.15 +0.06 30 114 411 +100
29JAN26 44.00 C 0.07 0.07 0.07 0.05 +0.02 30 1 254 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 390 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 15.31 +0.61 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 14.32 +0.62 49 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 13.32 +0.62 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.32 +0.62 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.53 +0.82 68 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.33 +0.62 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.33 +0.61 24 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.59 +0.91 54 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.57 +0.62 47 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.48 +0.62 37 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 5.42 +0.71 28 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 4.51 +0.63 28 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.67 +0.50 28 0 60 0
26FEB26 39.00 C 2.50 2.50 2.50 2.84 +0.38 27 6 618 0
26FEB26 40.00 C 2.15 2.15 2.00 2.15 +0.31 27 100 814 -100
26FEB26 41.00 C 1.58 1.61 1.38 1.57 +0.23 27 19 632 +12
26FEB26 42.00 C 0.94 1.26 0.86 1.14 +0.23 28 46 707 +14
26FEB26 43.00 C 0.64 0.88 0.64 0.81 +0.16 28 27 383 +9
26FEB26 44.00 C 0.43 0.61 0.43 0.54 +0.12 28 38 226 +16
26FEB26 45.00 C 0.41 0.43 0.41 0.35 +0.08 28 8 211 +7
26FEB26 46.00 C 0.00 0.00 0.00 0.22 +0.06 28 0 62 0
26FEB26 47.00 C 0.19 0.19 0.19 0.13 +0.03 28 20 68 +20
26FEB26 48.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 40 0
26FEB26 49.00 C 0.11 0.11 0.11 0.05 +0.02 29 40 98 +40
26FEB26 50.00 C 0.07 0.07 0.07 0.03 +0.01 29 30 86 +30
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 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 24.54 +0.63 118 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.83 +0.61 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.34 +0.62 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.84 +0.62 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.34 +0.62 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.84 +0.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.35 +0.56 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.35 +0.62 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.36 +0.62 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.36 +0.61 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.69 +0.90 84 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 16.37 +0.61 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 15.33 +0.40 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.34 +0.21 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.39 +0.31 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.36 +0.29 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 11.53 +0.41 44 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 10.71 +0.89 49 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 9.39 +0.27 0 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 8.75 +0.60 42 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 7.57 +0.37 31 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 6.86 +0.93 36 0 19 0
30MAR26 36.00 C 5.78 5.78 5.78 5.63 +0.39 25 15 18 +14
30MAR26 37.00 C 0.00 0.00 0.00 5.14 +0.65 33 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 4.17 +0.34 29 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 3.48 +0.41 29 0 241 0
30MAR26 40.00 C 0.00 0.00 0.00 2.85 +0.33 29 0 60 0
30MAR26 41.00 C 1.97 1.97 1.97 2.33 +0.29 29 10 330 +10
30MAR26 42.00 C 0.00 0.00 0.00 1.87 +0.23 29 0 348 0
30MAR26 43.00 C 1.50 1.53 1.50 1.48 +0.17 30 10 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 1.19 +0.16 30 0 266 0
30MAR26 45.00 C 0.00 0.00 0.00 0.92 +0.13 30 0 234 0
30MAR26 46.00 C 0.00 0.00 0.00 0.73 +0.13 31 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.55 +0.11 31 0 240 0
30MAR26 48.00 C 0.39 0.39 0.39 0.41 +0.08 31 20 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.30 +0.06 31 0 76 0
30MAR26 50.00 C 0.00 0.00 0.00 0.22 +0.05 31 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 15.44 +0.51 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 14.45 +0.32 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 13.80 +0.72 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 12.48 +0.35 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.53 +0.41 32 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.71 +0.72 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.58 +0.34 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.75 +0.41 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.57 +0.11 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.12 +0.78 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.04 +0.50 29 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.49 +0.70 32 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 4.69 +0.59 31 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 3.84 +0.33 28 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 3.28 +0.27 29 0 90 0
29APR26 41.00 C 0.00 0.00 0.00 2.79 +0.25 29 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 2.32 +0.22 29 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.96 +0.19 30 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.62 +0.14 30 0 4 0
29APR26 45.00 C 0.00 0.00 0.00 1.34 +0.14 30 0 57 0
29APR26 46.00 C 0.00 0.00 0.00 1.08 +0.11 30 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.86 +0.09 30 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 0.68 +0.07 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.54 +0.06 30 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.42 +0.04 30 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.43 +0.62 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.44 +0.62 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.45 +0.62 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.46 +0.62 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.69 +0.83 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.48 +0.61 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.46 +0.53 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.59 +0.46 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.80 +0.72 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.56 +0.43 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.54 +0.42 23 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.93 +0.80 38 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 9.74 +0.49 29 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 8.88 +0.46 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.09 +0.51 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.40 +0.62 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.54 +0.45 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.03 +0.61 33 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.21 +0.41 31 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.58 +0.41 31 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 4.02 +0.36 31 0 108 0
29JUN26 41.00 C 0.00 0.00 0.00 3.50 +0.32 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.04 +0.28 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.65 +0.25 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.31 +0.22 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 2.01 +0.21 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.72 +0.16 31 0 81 0
29JUN26 47.00 C 0.00 0.00 0.00 1.50 +0.19 32 0 142 0
29JUN26 48.00 C 1.36 1.36 1.36 1.26 +0.14 32 2 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.08 +0.14 32 0 205 0
29JUN26 50.00 C 0.00 0.00 0.00 0.90 +0.11 31 0 70 0
29JUN26 52.50 C 0.00 0.00 0.00 0.58 +0.09 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.37 +0.05 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 +0.03 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 17.69 +0.82 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.51 +0.62 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.55 +0.62 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.60 +0.47 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.80 +0.72 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.75 +0.61 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.87 +0.61 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.01 +0.60 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.20 +0.60 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.37 +0.55 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.52 +0.42 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.88 +0.49 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.20 +0.57 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.46 +0.49 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.98 +0.37 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.48 +0.53 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.93 +0.44 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 4.40 +0.44 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.98 +0.32 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.58 +0.30 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.23 +0.30 31 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 2.89 +0.23 31 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.60 +0.22 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.35 +0.22 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 2.09 +0.19 32 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 1.92 +0.25 32 0 32 0
29SEP26 50.00 C 0.00 0.00 0.00 1.69 +0.21 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.27 +0.22 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.94 +0.18 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 +0.15 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.50 +0.11 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.37 +0.08 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 15.65 +0.60 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.75 +0.60 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.86 +0.58 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.02 +0.58 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.20 +0.57 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.41 +0.56 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.65 +0.54 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.93 +0.54 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.23 +0.51 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.58 +0.51 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.94 +0.47 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.36 +0.47 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.58 +0.43 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.27 +0.43 31 0 0 0
30DEC26 40.00 C 5.42 5.42 5.42 5.60 +0.42 30 1 16 0
30DEC26 41.00 C 0.00 0.00 0.00 5.14 +0.37 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.73 +0.37 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.32 +0.34 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.97 +0.32 31 0 12 0
30DEC26 45.00 C 0.00 0.00 0.00 3.63 +0.32 31 0 50 0
30DEC26 46.00 C 0.00 0.00 0.00 3.30 +0.28 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.03 +0.22 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.76 +0.23 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.53 +0.21 31 0 33 0
30DEC26 50.00 C 2.20 2.20 2.20 2.29 +0.16 31 10 50 +10
30DEC26 52.50 C 1.85 1.85 1.85 1.85 +0.19 31 10 41 +10
30DEC26 55.00 C 0.00 0.00 0.00 1.44 +0.16 31 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 1.13 +0.15 31 0 35 0
TOTAL CALL 765 19,725 +335
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 299 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 426 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 920 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,201 0
29JAN26 38.00 P 0.05 0.07 0.04 0.02 -0.03 31 26 2,223 0
29JAN26 39.00 P 0.18 0.18 0.09 0.07 -0.09 30 22 588 -20
29JAN26 40.00 P 0.45 0.45 0.24 0.22 -0.22 29 245 353 +218
29JAN26 41.00 P 0.60 0.60 0.60 0.56 -0.37 29 5 99 +5
29JAN26 42.00 P 1.49 1.49 1.28 1.14 -0.50 30 14 7 +7
29JAN26 43.00 P 0.00 0.00 0.00 1.94 -0.58 33 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 2.87 -0.62 38 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 3.84 -0.54 44 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.76 -0.62 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.76 -0.62 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.76 -0.62 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.76 -0.62 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.87 -0.55 87 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.26 -0.62 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.76 -0.62 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.26 -0.62 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.76 -0.62 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.26 -0.62 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
26FEB26 32.00 P 0.03 0.03 0.03 0.01 0.00 34 20 142 0
26FEB26 33.00 P 0.03 0.05 0.03 0.01 -0.01 30 27 75 +4
26FEB26 34.00 P 0.07 0.07 0.07 0.02 -0.01 29 27 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 350 0
26FEB26 36.00 P 0.16 0.16 0.16 0.09 -0.05 28 1 299 0
26FEB26 37.00 P 0.25 0.25 0.23 0.17 -0.09 28 4 531 -3
26FEB26 38.00 P 0.36 0.36 0.36 0.32 -0.14 28 18 653 0
26FEB26 39.00 P 0.68 0.73 0.68 0.55 -0.20 28 11 182 0
26FEB26 40.00 P 0.99 1.01 0.87 0.88 -0.26 28 13 139 -3
26FEB26 41.00 P 0.00 0.00 0.00 1.32 -0.28 29 0 15 0
26FEB26 42.00 P 1.96 1.96 1.96 1.86 -0.39 29 5 5 +5
26FEB26 43.00 P 2.75 2.75 2.75 2.53 -0.46 29 3 11 -3
26FEB26 44.00 P 0.00 0.00 0.00 3.29 -0.29 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.00 -0.50 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.02 -0.53 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.91 -0.61 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.77 -0.84 27 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 7.88 -0.50 39 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.87 -0.55 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.26 -0.62 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.76 -0.62 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.26 -0.62 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.76 -0.62 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 87 0
30MAR26 32.00 P 0.11 0.11 0.11 0.05 -0.02 31 20 23 -20
30MAR26 33.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 56 0
30MAR26 34.00 P 0.22 0.22 0.22 0.15 -0.04 31 15 86 0
30MAR26 35.00 P 0.30 0.30 0.29 0.24 -0.07 30 6 33 +1
30MAR26 36.00 P 0.42 0.42 0.42 0.38 -0.10 31 1 960 -1
30MAR26 37.00 P 0.64 0.64 0.56 0.57 -0.14 31 9 144 +9
30MAR26 38.00 P 0.00 0.00 0.00 0.82 -0.16 31 0 576 0
30MAR26 39.00 P 1.22 1.22 1.09 1.14 -0.19 31 21 176 +21
30MAR26 40.00 P 1.49 1.57 1.49 1.54 -0.22 31 23 429 -15
30MAR26 41.00 P 1.97 1.97 1.93 2.01 -0.28 31 23 59 +23
30MAR26 42.00 P 0.00 0.00 0.00 2.54 -0.33 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 3.17 -0.39 31 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 3.87 -0.42 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 4.36 -0.45 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.43 -0.45 33 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 6.29 -0.46 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.13 -0.49 34 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.13 -0.51 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.89 -0.53 33 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 11.46 -0.78 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.76 -0.62 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.26 -0.62 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.76 -0.62 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.26 -0.62 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 4 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.18 -0.07 30 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.28 -0.10 30 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.42 -0.12 30 0 43 0
29APR26 36.00 P 0.00 0.00 0.00 0.60 -0.16 30 0 26 0
29APR26 37.00 P 0.00 0.00 0.00 0.84 -0.16 30 0 68 0
29APR26 38.00 P 0.00 0.00 0.00 1.13 -0.20 30 0 75 0
29APR26 39.00 P 0.00 0.00 0.00 1.47 -0.24 30 0 280 0
29APR26 40.00 P 0.00 0.00 0.00 1.88 -0.27 30 0 140 0
29APR26 41.00 P 0.00 0.00 0.00 2.37 -0.31 31 0 15 0
29APR26 42.00 P 3.15 3.15 3.15 2.92 -0.38 31 3 3 +3
29APR26 43.00 P 0.00 0.00 0.00 3.53 -0.43 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.19 -0.22 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.92 -0.50 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.70 -0.52 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.29 -0.78 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.17 -0.78 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.28 -0.57 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.20 -0.45 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.46 -0.78 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.06 -0.32 43 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.26 -0.62 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.21 -0.04 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.31 -0.05 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.43 -0.07 31 0 57 0
29JUN26 33.00 P 0.66 0.66 0.66 0.58 -0.10 31 1 179 -1
29JUN26 34.00 P 0.00 0.00 0.00 0.78 -0.11 32 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.02 -0.13 32 0 143 0
29JUN26 36.00 P 1.38 1.38 1.38 1.30 -0.13 32 20 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.60 -0.16 31 0 217 0
29JUN26 38.00 P 0.00 0.00 0.00 1.96 -0.19 31 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 2.36 -0.24 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 2.83 -0.26 31 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 3.33 -0.34 31 0 86 0
29JUN26 42.00 P 3.92 3.92 3.92 3.92 -0.34 31 15 430 +15
29JUN26 43.00 P 4.54 4.54 4.54 4.51 -0.37 31 15 415 +15
29JUN26 44.00 P 0.00 0.00 0.00 5.21 -0.24 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.82 -0.42 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.51 -0.47 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 7.52 -0.46 34 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 8.07 -0.51 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.89 -0.55 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.90 -0.37 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.79 -0.78 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.28 -0.51 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 16.73 -0.45 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.09 -0.58 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.53 -0.43 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 0.00 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29SEP26 28.00 P 0.44 0.44 0.44 0.29 -0.01 32 20 14 -8
29SEP26 29.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
29SEP26 30.00 P 0.67 0.67 0.67 0.54 -0.01 32 20 23 -20
29SEP26 31.00 P 0.00 0.00 0.00 0.67 -0.02 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.87 -0.02 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.08 -0.07 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.38 -0.04 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.68 -0.06 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.02 -0.06 32 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.40 -0.09 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 2.82 -0.10 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 3.28 -0.13 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.77 -0.14 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 4.31 -0.18 33 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 4.89 -0.18 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.49 -0.23 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.14 -0.24 33 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 6.81 -0.28 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.48 -0.34 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.27 -0.31 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.99 -0.38 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 9.82 -0.36 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.60 -0.42 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.69 -0.13 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.86 -0.17 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.10 -0.22 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.15 -0.53 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.53 -0.54 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 -0.05 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.64 -0.04 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 -0.05 31 0 6 0
30DEC26 31.00 P 1.03 1.03 1.03 0.98 -0.05 31 1 2 +1
30DEC26 32.00 P 0.00 0.00 0.00 1.23 -0.04 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.45 -0.13 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 1.79 -0.11 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.13 -0.11 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.48 -0.15 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.89 -0.16 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.31 -0.19 32 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 3.80 -0.20 32 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 4.30 -0.20 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.84 -0.24 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.42 -0.25 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.01 -0.28 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.61 -0.35 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.27 -0.36 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.00 -0.11 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.74 -0.09 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.48 -0.08 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.24 -0.10 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.72 -0.40 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.73 -0.44 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.86 -0.46 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.10 -0.45 32 0 0 0
TOTAL PUT 654 18,177 +233
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$ 13.63
29JAN26 9.50 C 0.00 0.00 0.00 4.14 -0.11 108 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.90 -0.10 118 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.64 -0.11 94 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.63 -0.12 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.14 -0.11 53 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.63 -0.12 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.14 -0.12 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.69 -0.10 34 0 85 0
29JAN26 13.50 C 0.43 0.43 0.43 0.33 -0.09 34 2 650 -2
29JAN26 14.00 C 0.00 0.00 0.00 0.12 -0.06 34 0 12 0
29JAN26 14.50 C 0.03 0.03 0.03 0.04 -0.03 36 63 568 -33
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 872 0
29JAN26 15.50 C 0.01 0.01 0.01 0.01 0.00 48 6 1,581 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,479 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 994 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 133 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 4.16 -0.09 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.91 -0.09 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.66 -0.09 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.22 -0.04 56 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.67 -0.11 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.73 -0.11 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.27 -0.15 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.94 -0.10 33 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 0.65 -0.07 33 0 472 0
26FEB26 14.00 C 0.54 0.54 0.42 0.42 -0.07 33 71 1,092 +49
26FEB26 14.50 C 0.35 0.35 0.26 0.26 -0.06 33 10 847 0
26FEB26 15.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 336 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 106 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 501 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.42 -0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.18 -0.09 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.93 -0.09 40 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.64 -0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.43 -0.11 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.19 -0.11 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.91 -0.14 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.77 -0.04 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.29 -0.05 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.71 -0.14 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.25 -0.18 29 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 1.86 -0.16 32 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.58 -0.07 38 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.22 -0.11 36 0 32 0
30MAR26 13.50 C 0.00 0.00 0.00 0.95 -0.10 36 0 107 0
30MAR26 14.00 C 0.76 0.79 0.76 0.74 -0.06 37 120 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.54 -0.07 36 0 3,015 0
30MAR26 15.00 C 0.44 0.44 0.44 0.40 -0.06 37 95 277 0
30MAR26 15.50 C 0.29 0.29 0.29 0.29 -0.05 37 8 284 +8
30MAR26 16.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 799 0
30MAR26 17.00 C 0.15 0.15 0.15 0.10 -0.02 37 15 1,033 +15
30MAR26 17.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 37 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29APR26 9.50 C 0.00 0.00 0.00 4.23 -0.07 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.05 0.00 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.77 -0.04 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.29 -0.06 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.78 -0.15 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.44 -0.05 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.04 -0.15 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.68 -0.16 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.45 -0.09 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.17 -0.09 37 0 778 0
29APR26 14.00 C 0.00 0.00 0.00 0.96 -0.07 38 0 1,295 0
29APR26 14.50 C 0.82 0.82 0.82 0.76 -0.09 38 15 940 +15
29APR26 15.00 C 0.00 0.00 0.00 0.60 -0.08 38 0 406 0
29APR26 15.50 C 0.00 0.00 0.00 0.47 -0.06 38 0 25 0
29APR26 16.00 C 0.41 0.41 0.41 0.36 -0.06 38 15 15 +15
29APR26 16.50 C 0.33 0.33 0.33 0.27 -0.05 37 15 35 0
29APR26 17.00 C 0.00 0.00 0.00 0.21 -0.04 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.98 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.71 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.49 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.26 -0.10 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.05 -0.08 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.82 -0.10 31 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.41 -0.08 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.03 -0.08 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.69 -0.06 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.35 -0.14 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.05 -0.13 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.78 -0.11 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.54 -0.05 39 0 77 0
29JUN26 14.00 C 0.00 0.00 0.00 1.32 -0.04 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 1.13 -0.04 39 0 17 0
29JUN26 15.00 C 0.00 0.00 0.00 0.96 -0.03 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.82 -0.02 39 0 6 0
29JUN26 16.00 C 0.68 0.68 0.65 0.69 -0.02 39 27 31 +27
29JUN26 16.50 C 0.00 0.00 0.00 0.58 -0.02 40 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 -0.01 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 -0.03 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.25 0.00 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 0.00 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 0.00 40 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 0.00 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 0.00 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 0.00 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 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 9.50 C 0.00 0.00 0.00 4.35 -0.10 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.12 -0.13 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.95 -0.09 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.54 -0.10 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 -0.08 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 -0.05 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.54 -0.06 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.28 -0.05 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.04 -0.02 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.78 -0.08 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.58 -0.09 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 -0.11 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.23 -0.07 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.09 -0.06 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.94 -0.06 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 -0.05 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 -0.05 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.63 -0.04 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 -0.04 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.03 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 -0.03 40 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 42 0 20 0
30DEC26 9.50 C 0.00 0.00 0.00 4.47 -0.10 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 -0.09 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.09 -0.09 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.72 -0.12 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.40 -0.11 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.08 -0.09 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.80 -0.09 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.56 -0.07 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.32 -0.08 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.11 -0.09 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.93 -0.07 41 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 1.75 -0.07 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.59 -0.06 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.44 -0.04 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 -0.04 42 0 307 0
30DEC26 16.50 C 0.00 0.00 0.00 1.17 -0.04 42 0 65 0
30DEC26 17.00 C 1.07 1.07 1.07 1.06 -0.03 42 3 88 +3
30DEC26 17.50 C 0.00 0.00 0.00 0.95 -0.03 41 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 0.85 -0.03 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 -0.02 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.70 -0.02 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 -0.02 41 0 61 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 -0.02 41 0 5 0
TOTAL CALL 465 27,192 +97
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 490 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 0.00 36 0 805 0
29JAN26 13.50 P 0.21 0.22 0.21 0.21 +0.02 36 150 810 +150
29JAN26 14.00 P 0.00 0.00 0.00 0.48 +0.04 33 0 830 0
29JAN26 14.50 P 1.00 1.00 1.00 0.91 +0.07 38 100 1,057 -100
29JAN26 15.00 P 0.00 0.00 0.00 1.37 +0.10 0 0 855 0
29JAN26 15.50 P 1.89 1.89 1.89 1.93 +0.17 71 8 1,934 -8
29JAN26 16.00 P 0.00 0.00 0.00 2.44 +0.18 86 0 825 0
29JAN26 16.50 P 0.00 0.00 0.00 2.87 +0.08 0 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 3.37 +0.08 0 0 15 0
29JAN26 17.50 P 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.37 +0.09 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.87 +0.08 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.37 +0.09 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.87 +0.07 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.44 +0.14 167 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.37 +0.07 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.41 +0.11 181 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.37 +0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 0.00 34 0 315 0
26FEB26 12.50 P 0.00 0.00 0.00 0.15 0.00 33 0 291 0
26FEB26 13.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 349 0
26FEB26 13.50 P 0.45 0.46 0.45 0.49 +0.02 33 315 1,161 +201
26FEB26 14.00 P 0.81 0.81 0.81 0.76 +0.03 33 100 789 +100
26FEB26 14.50 P 0.00 0.00 0.00 1.10 +0.04 33 0 334 0
26FEB26 15.00 P 1.50 1.50 1.50 1.53 +0.11 37 8 118 +8
26FEB26 15.50 P 0.00 0.00 0.00 1.98 +0.14 39 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.45 +0.16 42 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.96 +0.17 49 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 3.42 +0.12 49 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.99 +0.19 63 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.46 +0.16 65 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.90 +0.10 58 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.38 +0.08 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.93 +0.13 73 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.44 +0.14 79 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.42 +0.12 82 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.41 +0.11 87 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 37 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 84 0
30MAR26 12.00 P 0.22 0.22 0.22 0.22 0.00 36 5 464 0
30MAR26 12.50 P 0.37 0.37 0.37 0.37 +0.02 37 1 881 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.53 +0.01 36 0 1,675 0
30MAR26 13.50 P 0.75 0.75 0.75 0.76 +0.04 36 20 328 +20
30MAR26 14.00 P 0.00 0.00 0.00 1.03 +0.04 36 0 291 0
30MAR26 14.50 P 1.33 1.33 1.33 1.35 +0.06 37 15 1,547 0
30MAR26 15.00 P 1.73 1.73 1.73 1.73 +0.09 38 1 389 +1
30MAR26 15.50 P 0.00 0.00 0.00 2.02 0.00 32 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.58 +0.15 41 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.04 +0.11 43 0 252 0
30MAR26 17.00 P 0.00 0.00 0.00 3.49 +0.15 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.00 +0.17 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.46 +0.16 49 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.95 +0.15 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.43 +0.13 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.99 +0.19 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.44 +0.14 59 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.42 +0.12 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.52 +0.22 80 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.52 +0.22 85 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.43 +0.15 79 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.45 +0.17 86 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.54 +0.25 101 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.43 +0.15 91 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.39 +0.11 87 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 38 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29APR26 11.00 P 0.16 0.16 0.16 0.15 -0.01 37 15 138 +15
29APR26 11.50 P 0.00 0.00 0.00 0.24 0.00 37 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.36 0.00 37 0 12 0
29APR26 12.50 P 0.00 0.00 0.00 0.52 +0.01 37 0 34 0
29APR26 13.00 P 0.00 0.00 0.00 0.71 +0.01 37 0 213 0
29APR26 13.50 P 0.00 0.00 0.00 0.93 +0.02 37 0 975 0
29APR26 14.00 P 0.00 0.00 0.00 1.22 +0.04 37 0 1,772 0
29APR26 14.50 P 0.00 0.00 0.00 1.52 +0.02 37 0 990 0
29APR26 15.00 P 1.87 1.92 1.87 1.91 +0.04 39 104 559 +29
29APR26 15.50 P 0.00 0.00 0.00 2.29 +0.05 40 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.70 +0.13 40 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.13 +0.06 41 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.57 +0.07 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.04 +0.09 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.46 +0.07 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.03 +0.16 50 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.53 +0.18 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.99 +0.14 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.44 +0.11 51 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 +0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.01 40 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.02 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.51 +0.04 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.67 +0.04 41 0 54 0
29JUN26 12.50 P 0.86 0.86 0.86 0.87 +0.06 41 2 202 +2
29JUN26 13.00 P 0.00 0.00 0.00 1.09 +0.06 41 0 139 0
29JUN26 13.50 P 1.34 1.34 1.34 1.34 +0.06 41 15 197 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.63 +0.08 42 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 1.93 +0.08 42 0 362 0
29JUN26 15.00 P 0.00 0.00 0.00 2.27 +0.09 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 +0.09 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.00 +0.09 43 0 89 0
29JUN26 16.50 P 0.00 0.00 0.00 3.41 +0.10 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.82 +0.10 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.26 +0.10 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.71 +0.11 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.17 +0.11 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.64 +0.11 48 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.12 +0.11 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.60 +0.11 51 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.54 +0.06 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.52 +0.08 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.52 +0.11 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.46 +0.09 59 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.46 +0.10 62 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.54 +0.19 71 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.44 +0.09 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.45 +0.10 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +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 0.52 +0.01 39 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.67 +0.01 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 +0.02 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 +0.02 39 0 124 0
29SEP26 12.50 P 0.00 0.00 0.00 1.27 +0.03 39 0 218 0
29SEP26 13.00 P 0.00 0.00 0.00 1.52 +0.04 39 0 316 0
29SEP26 13.50 P 0.00 0.00 0.00 1.80 +0.06 39 0 205 0
29SEP26 14.00 P 2.07 2.07 2.07 2.11 +0.06 40 90 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 +0.05 40 0 20 0
29SEP26 15.00 P 2.75 2.75 2.75 2.77 +0.08 40 14 46 +14
29SEP26 15.50 P 3.00 3.06 3.00 3.12 +0.05 40 22 240 0
29SEP26 16.00 P 0.00 0.00 0.00 3.51 +0.05 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.86 +0.01 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.26 +0.01 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 +0.07 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.09 0.00 39 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.52 +0.02 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.01 +0.08 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.36 -0.02 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.84 0.00 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.77 +0.02 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.71 +0.03 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.65 +0.02 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.62 +0.04 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.62 +0.08 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.54 +0.04 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.51 +0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.50 +0.06 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 +0.02 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 +0.04 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 0.00 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.54 0.00 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.79 -0.01 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 2.07 +0.06 40 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.37 +0.06 40 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.69 +0.07 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.02 +0.07 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.37 +0.06 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.72 +0.02 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.14 +0.06 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.53 +0.06 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.89 +0.02 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.30 +0.03 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.71 +0.02 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.15 +0.03 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.58 +0.04 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.01 +0.03 40 0 0 0
TOTAL PUT 985 29,982 +448
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$ 93.32
29JAN26 67.50 C 0.00 0.00 0.00 25.86 -0.33 75 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.36 -0.33 61 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.86 -0.34 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.36 -0.34 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.86 -0.21 0 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.36 -0.21 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.87 -0.20 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.37 -0.21 24 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 5.87 -0.22 15 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 3.45 -0.25 18 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 1.42 -0.31 17 0 65 0
29JAN26 95.00 C 0.39 0.39 0.39 0.36 -0.18 18 2 1,610 0
29JAN26 97.50 C 0.00 0.00 0.00 0.05 -0.07 18 0 472 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 188 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 357 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,700 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 25.87 -0.54 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.38 -0.55 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.90 -0.57 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.42 -0.57 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.04 -0.20 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.55 -0.21 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.08 -0.21 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.67 -0.20 18 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.40 -0.20 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 4.47 -0.10 19 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 2.75 -0.23 18 0 151 0
26FEB26 95.00 C 0.00 0.00 0.00 1.52 -0.17 18 0 91 0
26FEB26 97.50 C 0.97 0.97 0.97 0.80 -0.11 18 1 451 0
26FEB26 100.00 C 0.00 0.00 0.00 0.38 -0.05 19 0 132 0
26FEB26 102.50 C 0.00 0.00 0.00 0.15 -0.03 18 0 276 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 130 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 234 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.94 -0.56 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.46 -0.56 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.98 -0.56 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.50 -0.56 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.03 -0.56 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.56 -0.56 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.11 -0.55 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.67 -0.46 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.20 -0.49 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.81 -0.46 26 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.27 -0.21 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.84 -0.22 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.49 -0.22 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.26 -0.23 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.21 -0.23 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.52 -0.27 20 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 3.97 -0.26 20 0 91 0
30MAR26 95.00 C 2.71 2.71 2.71 2.70 -0.19 20 1 126 -1
30MAR26 97.50 C 0.00 0.00 0.00 1.78 -0.16 20 0 4 0
30MAR26 100.00 C 1.16 1.16 1.16 1.15 -0.13 20 30 83 0
30MAR26 102.50 C 0.00 0.00 0.00 0.69 -0.10 20 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.40 -0.07 20 0 250 0
30MAR26 107.50 C 0.00 0.00 0.00 0.22 -0.04 20 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 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 23.96 -0.54 28 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.56 -0.56 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.17 -0.56 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.55 -0.21 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.21 -0.21 20 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 11.97 -0.22 20 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.88 -0.21 20 0 0 0
29APR26 87.50 C 8.16 8.16 8.16 7.96 -0.20 20 1 1 +1
29APR26 90.00 C 0.00 0.00 0.00 6.26 -0.19 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.80 -0.18 20 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.62 -0.18 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.58 -0.17 20 0 2 0
29APR26 100.00 C 0.00 0.00 0.00 1.85 -0.16 20 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.31 -0.09 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.88 -0.07 21 0 4 0
29APR26 107.50 C 0.80 0.80 0.80 0.58 -0.05 21 30 30 +30
29APR26 110.00 C 0.00 0.00 0.00 0.37 -0.04 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.23 -0.03 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.65 -0.57 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.25 -0.54 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.86 -0.56 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.48 -0.56 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.12 -0.56 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.82 -0.45 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.17 -0.74 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.96 -0.22 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 12.87 -0.22 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.92 -0.22 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.14 -0.21 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.54 -0.20 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.12 -0.20 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.00 -0.19 21 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.95 -0.16 21 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.10 -0.13 21 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.38 -0.13 21 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 1.80 -0.11 21 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.34 -0.09 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.98 -0.08 21 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 0.71 -0.07 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.50 -0.05 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.09 -0.44 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.66 -0.52 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.38 -0.51 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.15 -0.44 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.99 -0.40 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.63 -0.17 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.71 -0.16 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.94 -0.17 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.33 -0.15 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.87 -0.14 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.63 -0.14 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.40 -0.13 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.34 -0.16 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.45 -0.14 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.72 -0.17 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.11 -0.12 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.55 -0.08 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.09 -0.06 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.70 -0.04 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.31 -0.04 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.06 -0.04 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.84 -0.02 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.67 -0.02 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.22 -0.52 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.98 -0.52 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.81 -0.48 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.69 -0.50 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.65 -0.50 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.57 -0.19 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.83 -0.18 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.18 -0.17 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.66 -0.17 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.29 -0.16 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.97 -0.19 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.67 -0.31 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.63 -0.28 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 5.72 -0.26 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.94 -0.23 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.26 -0.21 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.68 -0.19 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.18 -0.13 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.75 -0.09 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.25 -0.06 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.91 -0.06 22 0 10 0
TOTAL CALL 65 13,783 +30
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,503 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 286 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,304 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 604 0
29JAN26 90.00 P 0.00 0.00 0.00 0.09 -0.04 19 0 1,464 0
29JAN26 92.50 P 0.00 0.00 0.00 0.60 -0.05 18 0 521 0
29JAN26 95.00 P 0.00 0.00 0.00 2.00 -0.03 18 0 40 0
29JAN26 97.50 P 0.00 0.00 0.00 4.20 +0.15 18 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 6.68 +0.20 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 9.18 +0.20 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.68 +0.20 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 14.18 +0.20 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.68 +0.20 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.41 +0.43 84 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.91 +0.43 91 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.41 +0.43 98 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.91 +0.43 105 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.41 +0.43 112 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 630 0
26FEB26 75.00 P 0.08 0.08 0.08 0.01 0.00 27 20 186 +20
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 20 0 161 0
26FEB26 82.50 P 0.00 0.00 0.00 0.03 0.00 19 0 660 0
26FEB26 85.00 P 0.30 0.30 0.30 0.11 0.00 18 2 440 +2
26FEB26 87.50 P 0.48 0.48 0.48 0.35 +0.01 19 30 235 0
26FEB26 90.00 P 0.87 0.87 0.87 0.84 +0.02 19 60 316 0
26FEB26 92.50 P 0.00 0.00 0.00 1.69 +0.01 18 0 345 0
26FEB26 95.00 P 0.00 0.00 0.00 2.99 +0.06 18 0 214 0
26FEB26 97.50 P 0.00 0.00 0.00 4.77 +0.13 19 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.86 +0.16 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.20 +0.18 18 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.68 +0.20 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.18 +0.20 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.68 +0.20 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.41 +0.43 40 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.91 +0.43 44 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.41 +0.43 47 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.91 +0.43 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 31 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 0.04 0.00 20 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 510 0
30MAR26 82.50 P 0.00 0.00 0.00 0.23 -0.02 20 0 331 0
30MAR26 85.00 P 0.00 0.00 0.00 0.51 -0.02 20 0 489 0
30MAR26 87.50 P 0.00 0.00 0.00 0.97 -0.02 20 0 78 0
30MAR26 90.00 P 0.00 0.00 0.00 1.67 -0.02 20 0 120 0
30MAR26 92.50 P 2.62 2.62 2.62 2.66 +0.02 20 25 59 +25
30MAR26 95.00 P 0.00 0.00 0.00 3.90 +0.03 20 0 23 0
30MAR26 97.50 P 0.00 0.00 0.00 5.53 +0.07 20 0 3 0
30MAR26 100.00 P 0.00 0.00 0.00 7.39 +0.09 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.50 +0.13 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.77 +0.15 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.19 +0.19 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.68 +0.20 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.41 +0.43 31 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.91 +0.43 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.41 +0.43 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.91 +0.43 39 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.41 +0.43 41 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 0.06 0.00 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 98 0
29APR26 82.50 P 0.90 0.90 0.90 0.54 0.00 21 2 203 0
29APR26 85.00 P 0.00 0.00 0.00 0.94 0.00 21 0 36 0
29APR26 87.50 P 0.00 0.00 0.00 1.52 +0.01 21 0 4 0
29APR26 90.00 P 0.00 0.00 0.00 2.35 +0.02 21 0 6 0
29APR26 92.50 P 0.00 0.00 0.00 3.32 -0.01 20 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 4.57 +0.07 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 6.14 +0.08 20 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.91 +0.10 20 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.88 +0.12 20 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.02 +0.14 20 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.31 +0.17 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.70 +0.19 20 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.41 +0.43 27 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.91 +0.43 29 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 24.41 +0.43 32 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 0.02 0.00 21 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 0.09 -0.01 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 409 0
29JUN26 77.50 P 0.00 0.00 0.00 0.54 -0.01 21 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 0.87 -0.02 21 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.35 -0.01 21 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 1.98 0.00 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.78 0.00 21 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 3.76 +0.07 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.82 +0.11 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.07 +0.05 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.54 +0.05 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.37 +0.06 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.22 +0.09 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.19 +0.11 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.26 +0.12 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.43 +0.15 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.78 +0.47 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.08 +0.41 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.43 +0.30 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.91 +0.39 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.41 +0.39 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 0.00 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 +0.01 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 +0.01 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.89 +0.02 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.28 +0.02 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.79 +0.04 22 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.41 +0.04 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.19 +0.04 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.13 +0.05 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.19 +0.09 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.33 +0.13 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.59 +0.11 22 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 9.03 +0.06 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.70 +0.12 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.43 +0.13 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.29 +0.14 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.23 +0.15 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.46 +0.34 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.58 +0.43 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.74 +0.45 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.96 +0.47 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.21 +0.41 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.51 +0.49 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 +0.01 22 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.68 -0.02 22 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.98 0.00 22 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 1.41 +0.02 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.89 +0.02 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.50 +0.02 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.23 +0.03 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.07 +0.04 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.05 +0.04 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.18 +0.09 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.41 +0.19 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.73 +0.24 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.16 +0.25 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.62 +0.15 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.27 +0.10 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.04 +0.12 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.94 +0.12 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.18 +0.39 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.12 +0.32 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.29 +0.41 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.43 +0.43 23 0 0 0
TOTAL PUT 139 14,864 +47
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$ 15.80
29JAN26 9.00 C 0.00 0.00 0.00 6.81 +0.03 161 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.56 +0.15 153 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.31 +0.15 146 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.06 +0.15 138 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.80 +0.14 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.31 +0.15 117 0 0 0
29JAN26 11.00 C 4.90 4.90 4.90 4.81 +0.15 104 5 105 -5
29JAN26 11.50 C 0.00 0.00 0.00 4.31 +0.15 92 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 3.81 +0.07 80 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.31 +0.15 68 0 85 0
29JAN26 13.00 C 0.00 0.00 0.00 2.89 +0.23 103 0 237 0
29JAN26 13.50 C 0.00 0.00 0.00 2.31 +0.15 47 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 1.80 +0.14 0 0 339 0
29JAN26 14.50 C 0.00 0.00 0.00 1.31 +0.15 26 0 235 0
29JAN26 15.00 C 0.00 0.00 0.00 0.85 +0.12 32 0 331 0
29JAN26 15.50 C 0.70 0.70 0.58 0.46 +0.07 32 52 200 0
29JAN26 16.00 C 0.31 0.31 0.22 0.22 +0.04 34 58 461 +39
29JAN26 16.50 C 0.11 0.13 0.11 0.08 +0.01 34 13 274 +10
29JAN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 273 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
26FEB26 9.00 C 0.00 0.00 0.00 6.81 +0.03 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.58 +0.10 67 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.31 +0.06 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.06 +0.15 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.89 +0.21 87 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.31 +0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.82 +0.16 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.33 +0.12 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.83 +0.09 0 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.34 +0.18 32 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.89 +0.22 42 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.36 +0.14 29 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 1.90 +0.09 30 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.47 +0.07 30 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.09 +0.10 30 0 293 0
26FEB26 15.50 C 0.00 0.00 0.00 0.77 +0.08 30 0 236 0
26FEB26 16.00 C 0.60 0.62 0.58 0.53 +0.06 30 88 126 +27
26FEB26 16.50 C 0.40 0.40 0.40 0.35 +0.04 31 1 90 0
26FEB26 17.00 C 0.23 0.23 0.23 0.22 +0.03 31 15 272 -1
26FEB26 17.50 C 0.15 0.15 0.15 0.13 +0.02 31 1 22 +1
26FEB26 18.00 C 0.11 0.11 0.11 0.08 +0.02 32 21 496 +6
26FEB26 18.50 C 0.09 0.09 0.09 0.04 +0.01 31 15 30 +15
26FEB26 19.00 C 0.06 0.06 0.06 0.02 0.00 31 15 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 6.83 +0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.60 +0.12 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.34 +0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.10 +0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.89 +0.20 57 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.36 +0.15 38 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 4.87 +0.16 39 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.38 +0.05 37 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 3.90 +0.16 37 0 51 0
30MAR26 12.50 C 0.00 0.00 0.00 3.41 +0.15 34 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 2.95 +0.15 33 0 65 0
30MAR26 13.50 C 2.61 2.61 2.61 2.50 +0.18 33 4 105 -4
30MAR26 14.00 C 0.00 0.00 0.00 2.09 +0.10 33 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 1.72 +0.12 33 0 404 0
30MAR26 15.00 C 0.00 0.00 0.00 1.37 +0.09 32 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 1.08 +0.08 32 0 446 0
30MAR26 16.00 C 0.91 0.95 0.91 0.84 +0.06 33 61 526 +40
30MAR26 16.50 C 0.71 0.71 0.71 0.65 +0.05 33 10 77 +10
30MAR26 17.00 C 0.56 0.56 0.56 0.50 +0.04 34 10 130 +10
30MAR26 17.50 C 0.00 0.00 0.00 0.37 +0.04 34 0 32 0
30MAR26 18.00 C 0.00 0.00 0.00 0.26 +0.02 33 0 25 0
30MAR26 18.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 33 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 0.02 +0.01 36 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 6.13 +0.17 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.89 +0.16 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.40 +0.17 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.91 +0.17 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.43 +0.10 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.95 +0.14 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.49 +0.15 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.04 +0.15 33 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.62 +0.20 32 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.22 +0.12 32 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.86 +0.14 32 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.53 +0.09 31 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.25 +0.08 32 0 795 0
29APR26 16.00 C 0.00 0.00 0.00 1.01 +0.07 32 0 490 0
29APR26 16.50 C 0.00 0.00 0.00 0.81 +0.05 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
29APR26 17.50 C 0.54 0.54 0.54 0.52 +0.04 33 10 30 0
29APR26 18.00 C 0.44 0.44 0.44 0.40 +0.03 33 10 15 0
29APR26 18.50 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.89 +0.07 39 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.63 +0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.38 +0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.21 +0.25 50 0 0 0
29JUN26 10.00 C 5.80 5.80 5.80 5.89 +0.16 0 1 23 -1
29JUN26 10.50 C 0.00 0.00 0.00 5.40 +0.14 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.94 +0.16 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.45 +0.12 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.98 +0.17 31 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.53 +0.12 31 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.13 +0.15 33 0 40 0
29JUN26 13.50 C 2.80 2.80 2.80 2.70 +0.11 31 1 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.34 +0.11 32 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.99 +0.10 31 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.69 +0.09 31 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.44 +0.08 32 0 117 0
29JUN26 16.00 C 1.30 1.30 1.30 1.21 +0.07 32 1 96 0
29JUN26 16.50 C 0.00 0.00 0.00 1.02 +0.05 33 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.84 +0.04 33 0 27 0
29JUN26 17.50 C 0.77 0.77 0.77 0.69 +0.04 33 12 40 +12
29JUN26 18.00 C 0.62 0.62 0.62 0.56 +0.03 32 10 128 0
29JUN26 18.50 C 0.00 0.00 0.00 0.45 +0.02 32 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 +0.02 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 47 0
29SEP26 9.00 C 0.00 0.00 0.00 6.89 +0.07 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.65 +0.15 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.40 +0.15 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.21 +0.20 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.41 +0.11 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.96 +0.15 33 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.50 +0.15 32 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.06 +0.17 32 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.63 +0.13 32 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.22 +0.12 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.86 +0.11 31 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 +0.10 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.25 +0.09 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.99 +0.08 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.75 +0.07 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 +0.07 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.35 +0.06 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 +0.06 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.03 +0.05 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 +0.05 33 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.80 +0.06 34 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.71 +0.05 34 0 40 0
29SEP26 19.50 C 0.66 0.66 0.66 0.62 +0.07 34 10 14 +10
29SEP26 20.00 C 0.00 0.00 0.00 0.53 +0.03 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.41 +0.16 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.21 +0.20 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.92 +0.15 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.48 +0.18 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.99 +0.16 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.57 +0.18 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.15 +0.21 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.71 +0.14 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 +0.11 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.02 +0.09 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.73 +0.09 30 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.46 +0.08 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.28 +0.08 32 0 30 0
30DEC26 15.50 C 1.90 1.90 1.90 1.99 +0.07 31 30 43 +30
30DEC26 16.00 C 1.72 1.72 1.72 1.78 +0.07 31 15 32 +15
30DEC26 16.50 C 0.00 0.00 0.00 1.59 +0.06 31 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.42 +0.06 31 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.26 +0.05 32 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.12 +0.04 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 +0.04 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 +0.03 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 +0.07 33 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.73 +0.03 33 0 0 0
TOTAL CALL 469 15,580 +214
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 180 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 238 0
29JAN26 13.50 P 0.02 0.02 0.02 0.01 0.00 57 1 446 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 530 0
29JAN26 14.50 P 0.02 0.02 0.02 0.01 -0.02 34 1 502 0
29JAN26 15.00 P 0.04 0.06 0.04 0.06 -0.03 36 4 129 -1
29JAN26 15.50 P 0.15 0.15 0.14 0.17 -0.07 34 16 20 -13
29JAN26 16.00 P 0.00 0.00 0.00 0.41 -0.12 34 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 0.79 -0.14 37 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.24 -0.12 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.72 -0.17 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.21 -0.14 51 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.71 -0.17 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.20 -0.15 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.72 -0.25 82 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.21 -0.17 83 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 34 0 75 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 126 0
26FEB26 14.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 133 0
26FEB26 15.00 P 0.26 0.26 0.26 0.27 -0.05 31 2 136 0
26FEB26 15.50 P 0.00 0.00 0.00 0.45 -0.07 31 0 142 0
26FEB26 16.00 P 0.00 0.00 0.00 0.71 -0.09 31 0 105 0
26FEB26 16.50 P 0.00 0.00 0.00 1.03 -0.11 32 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 1.41 -0.13 33 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.84 -0.12 35 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.28 -0.17 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.76 -0.18 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.23 -0.17 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.72 -0.25 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.22 -0.16 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 121 0
30MAR26 13.50 P 0.14 0.14 0.14 0.14 -0.02 33 20 92 -7
30MAR26 14.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 370 0
30MAR26 14.50 P 0.00 0.00 0.00 0.36 -0.04 34 0 715 0
30MAR26 15.00 P 0.00 0.00 0.00 0.52 -0.06 33 0 398 0
30MAR26 15.50 P 0.00 0.00 0.00 0.73 -0.08 33 0 510 0
30MAR26 16.00 P 0.00 0.00 0.00 0.99 -0.09 34 0 95 0
30MAR26 16.50 P 0.00 0.00 0.00 1.29 -0.10 34 0 27 0
30MAR26 17.00 P 0.00 0.00 0.00 1.64 -0.13 34 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.03 -0.13 35 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.44 -0.15 36 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.87 -0.17 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.32 -0.16 37 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.79 -0.18 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.22 -0.20 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.22 -0.17 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.22 -0.16 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.21 -0.26 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.20 -0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.21 -0.17 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.20 -0.19 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 55 0
29APR26 12.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.22 -0.03 33 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.33 -0.04 33 0 53 0
29APR26 14.50 P 0.00 0.00 0.00 0.48 -0.05 33 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 0.65 -0.06 32 0 360 0
29APR26 15.50 P 0.00 0.00 0.00 0.87 -0.08 33 0 725 0
29APR26 16.00 P 0.00 0.00 0.00 1.13 -0.09 33 0 445 0
29APR26 16.50 P 0.00 0.00 0.00 1.44 -0.08 33 0 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.77 -0.12 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.14 -0.13 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.54 -0.14 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.96 -0.15 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.32 -0.21 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.85 -0.14 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.31 -0.14 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 31 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 264 0
29JUN26 12.50 P 0.25 0.25 0.25 0.25 -0.03 32 15 130 0
29JUN26 13.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 1,776 0
29JUN26 13.50 P 0.00 0.00 0.00 0.47 -0.06 32 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.62 -0.07 32 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.82 -0.07 32 0 80 0
29JUN26 15.00 P 0.00 0.00 0.00 1.04 -0.06 32 0 76 0
29JUN26 15.50 P 0.00 0.00 0.00 1.28 -0.11 31 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.57 -0.11 32 0 67 0
29JUN26 16.50 P 0.00 0.00 0.00 1.90 -0.12 32 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 2.27 -0.12 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.65 -0.12 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.04 -0.01 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.48 -0.11 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.88 -0.14 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.31 -0.16 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.77 -0.17 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 35 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.02 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.02 34 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.03 34 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.63 -0.04 34 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.79 -0.05 34 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 -0.06 34 0 15 0
29SEP26 14.50 P 1.17 1.17 1.17 1.20 -0.07 34 7 23 +7
29SEP26 15.00 P 0.00 0.00 0.00 1.45 -0.07 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.72 -0.08 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.01 -0.08 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.33 -0.09 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.66 -0.09 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.02 -0.10 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.39 -0.10 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.78 -0.11 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.18 -0.12 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.60 -0.13 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.04 -0.12 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.03 32 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.04 32 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 -0.04 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.04 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 -0.06 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 -0.06 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.37 -0.07 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.62 -0.07 33 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 -0.08 33 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.18 -0.08 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.49 -0.09 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.82 -0.10 34 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.16 -0.11 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.53 -0.11 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.91 -0.12 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.31 -0.12 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 -0.12 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.14 -0.13 35 0 0 0
TOTAL PUT 66 13,116 -14
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$ 59.15
29JAN26 40.00 C 0.00 0.00 0.00 19.66 +1.33 201 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 18.16 +0.83 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 17.17 +0.84 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 16.64 +1.31 169 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 15.18 +0.85 78 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 14.17 +0.84 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 13.17 +0.47 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 12.17 +0.84 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 11.18 +0.85 54 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 10.20 +0.87 61 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 9.16 +0.83 0 0 61 0
29JAN26 52.50 C 6.75 6.75 6.75 6.88 +1.05 63 4 208 -4
29JAN26 55.00 C 4.02 4.05 3.85 4.22 +0.89 30 45 532 -45
29JAN26 57.50 C 1.73 1.73 1.60 1.86 +0.60 22 18 287 -16
29JAN26 60.00 C 0.53 0.53 0.36 0.46 +0.22 24 162 258 +28
29JAN26 62.50 C 0.00 0.00 0.00 0.05 +0.03 24 0 196 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 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 82 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 19.66 +1.30 86 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 18.31 +0.82 55 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.28 +0.91 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.64 +1.22 71 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.27 +0.89 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.56 +1.18 59 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.36 +0.55 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.35 +0.95 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.39 +0.64 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.36 +0.98 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.33 +0.90 27 0 0 0
26FEB26 52.50 C 6.80 6.80 6.80 6.88 +0.95 23 4 39 0
26FEB26 55.00 C 0.00 0.00 0.00 4.50 +0.82 20 0 200 0
26FEB26 57.50 C 2.23 2.50 2.23 2.43 +0.53 18 11 102 0
26FEB26 60.00 C 1.02 1.02 1.02 1.07 +0.33 18 10 124 0
26FEB26 62.50 C 0.00 0.00 0.00 0.36 +0.12 18 0 0 0
26FEB26 65.00 C 0.16 0.16 0.16 0.09 +0.03 18 2 2 +2
26FEB26 67.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.35 +0.46 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.35 +0.38 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.40 +0.93 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 19.66 +1.18 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.41 +0.66 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.43 +0.47 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.64 +0.64 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.39 +0.41 25 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.56 +1.08 38 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 13.43 +0.58 27 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 12.50 +0.97 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.45 +0.70 24 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 10.50 +0.70 25 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 9.50 +0.93 22 0 3 0
30MAR26 52.50 C 6.62 6.62 6.62 7.07 +0.65 19 4 271 +4
30MAR26 55.00 C 0.00 0.00 0.00 4.81 +0.74 18 0 309 0
30MAR26 57.50 C 0.00 0.00 0.00 2.93 +0.58 17 0 128 0
30MAR26 60.00 C 1.46 1.46 1.46 1.60 +0.41 18 12 103 +12
30MAR26 62.50 C 0.00 0.00 0.00 0.76 +0.22 18 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.31 +0.11 18 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.11 +0.04 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.64 +0.64 36 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.53 +0.55 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.56 +0.99 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.63 +0.78 28 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.66 +0.88 27 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.59 +0.84 22 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.58 +0.78 19 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.61 +0.96 18 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.30 +0.87 18 0 0 0
29APR26 55.00 C 4.97 4.97 4.70 5.05 +0.75 16 25 41 +25
29APR26 57.50 C 0.00 0.00 0.00 3.26 +0.60 17 0 104 0
29APR26 60.00 C 0.00 0.00 0.00 1.92 +0.44 17 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.01 +0.29 17 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.47 +0.16 17 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.20 +0.08 17 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.08 +0.04 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.66 +0.96 36 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 18.74 +0.99 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.58 +0.62 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.64 +0.53 28 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 15.76 +0.78 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.74 +1.08 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.76 +0.89 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.74 +0.96 24 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.71 +0.90 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.80 +0.82 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.71 +0.74 17 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 7.40 +0.84 17 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 5.25 +0.81 16 0 16 0
29JUN26 57.50 C 0.00 0.00 0.00 3.39 +0.55 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 2.04 +0.37 15 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.14 +0.22 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.57 +0.09 16 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 +0.04 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 +0.01 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.70 +1.00 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.74 +0.99 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.75 +0.79 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.66 +0.55 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.76 +0.78 27 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 14.74 +1.08 25 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 13.76 +0.89 24 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 12.79 +1.01 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.80 +0.99 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.80 +0.82 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.78 +0.81 17 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 7.46 +0.90 16 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 5.33 +0.56 15 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 3.63 +0.50 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 2.26 +0.24 14 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 1.39 +0.14 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.87 +0.12 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.49 +0.06 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.26 +0.01 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 0.00 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.76 +1.01 30 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 17.75 +0.79 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.66 +0.55 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.76 +0.78 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.74 +1.08 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.76 +0.89 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.79 +1.01 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.80 +0.99 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.83 +0.85 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.03 +1.06 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.46 +0.85 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 5.53 +0.55 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 3.93 +0.51 14 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 2.62 +0.27 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.79 +0.22 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.17 +0.16 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.74 +0.10 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.45 +0.04 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 +0.02 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 +0.01 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 +0.01 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 0.00 14 0 3 0
TOTAL CALL 297 3,589 +6
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 211 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 386 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 273 0
29JAN26 57.50 P 0.27 0.28 0.27 0.20 -0.27 23 20 146 +10
29JAN26 60.00 P 1.49 1.61 1.21 1.25 -0.72 23 93 38 +11
29JAN26 62.50 P 0.00 0.00 0.00 3.38 -0.91 24 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 5.85 -0.85 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 8.35 -0.85 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.86 -0.93 55 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 13.36 -1.27 65 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.87 -0.90 79 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.36 -1.42 83 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.85 -0.95 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 103 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.03 18 0 153 0
26FEB26 55.00 P 0.20 0.20 0.19 0.15 -0.12 18 30 141 -29
26FEB26 57.50 P 0.74 0.74 0.60 0.61 -0.33 18 21 228 +15
26FEB26 60.00 P 2.02 2.02 1.89 1.74 -0.61 18 56 88 +28
26FEB26 62.50 P 0.00 0.00 0.00 3.64 -0.78 20 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 6.04 -0.79 25 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 8.35 -0.95 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.18 -0.61 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 13.75 -0.88 52 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.87 -0.92 40 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.36 -1.42 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.85 -0.95 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 139 0
30MAR26 52.50 P 0.17 0.17 0.17 0.10 -0.05 18 10 237 0
30MAR26 55.00 P 0.00 0.00 0.00 0.35 -0.17 17 0 134 0
30MAR26 57.50 P 0.00 0.00 0.00 0.97 -0.35 17 0 19 0
30MAR26 60.00 P 0.00 0.00 0.00 2.12 -0.55 17 0 16 0
30MAR26 62.50 P 4.10 4.10 4.10 3.84 -0.74 18 15 15 +15
30MAR26 65.00 P 0.00 0.00 0.00 6.04 -0.80 20 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 8.51 -0.79 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.18 -0.61 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 13.75 -0.88 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.87 -0.92 32 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.36 -1.42 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.36 -0.71 54 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 15 0
29APR26 52.50 P 0.21 0.21 0.21 0.16 -0.05 16 1 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.47 -0.15 16 0 114 0
29APR26 57.50 P 0.00 0.00 0.00 1.14 -0.32 16 0 100 0
29APR26 60.00 P 0.00 0.00 0.00 2.28 -0.43 16 0 100 0
29APR26 62.50 P 0.00 0.00 0.00 3.97 -0.71 17 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 6.06 -0.78 17 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.52 -0.78 21 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 11.18 -0.65 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.75 -0.88 34 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.29 -0.50 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.82 -0.96 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.36 -0.71 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.04 16 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 -0.06 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 -0.07 16 0 10 0
29JUN26 50.00 P 0.25 0.25 0.25 0.21 -0.10 15 2 19 -2
29JUN26 52.50 P 0.00 0.00 0.00 0.52 -0.23 15 0 25 0
29JUN26 55.00 P 1.10 1.10 1.10 1.16 -0.35 15 3 8 +3
29JUN26 57.50 P 0.00 0.00 0.00 2.20 -0.53 15 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 3.67 -0.73 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 5.47 -0.68 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.60 -0.53 15 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.83 -0.54 15 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.25 -0.98 16 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.58 -0.72 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.23 -0.63 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.58 -0.65 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.98 -1.09 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.03 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.04 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.06 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 -0.08 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 -0.11 15 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 -0.13 15 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.39 -0.15 15 0 29 0
29SEP26 52.50 P 0.00 0.00 0.00 0.83 -0.31 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.58 -0.43 15 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.67 -0.57 15 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.10 -0.72 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 5.93 -0.76 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.96 -0.86 16 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.16 -0.96 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.50 -0.96 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.82 -1.02 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.23 -1.04 18 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.60 -1.09 14 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.07 -1.13 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.02 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.02 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 -0.03 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.04 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.06 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 -0.09 14 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 -0.11 14 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.37 -0.11 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.48 -0.18 14 0 12 0
30DEC26 52.50 P 1.08 1.08 1.08 0.99 -0.29 14 10 12 0
30DEC26 55.00 P 0.00 0.00 0.00 1.76 -0.40 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 2.86 -0.52 14 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 4.29 -0.53 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.05 -0.72 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.07 -0.79 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.25 -0.89 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.50 -1.03 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.14 -0.80 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.23 -1.05 17 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.61 -1.12 15 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.07 -1.19 15 0 17 0
TOTAL PUT 261 4,524 +51
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$ 26.32
29JAN26 17.50 C 0.00 0.00 0.00 8.83 -0.48 85 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.33 -0.47 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.03 -0.28 181 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.33 -0.48 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.83 -0.48 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.33 -0.48 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.33 -0.48 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.33 -0.48 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.33 -0.49 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.33 -0.48 0 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 1.34 -0.47 18 0 106 0
29JAN26 26.00 C 0.65 0.65 0.57 0.54 -0.41 24 2 143 0
29JAN26 27.00 C 0.00 0.00 0.00 0.13 -0.20 25 0 113 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 -0.05 26 0 188 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.83 -0.52 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.37 -0.48 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.03 -0.32 77 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.37 -0.48 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.84 -0.58 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.33 -0.54 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.38 -0.48 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.35 -0.51 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.40 -0.48 22 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.49 -0.48 24 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 1.66 -0.41 24 0 22 0
26FEB26 26.00 C 1.25 1.28 1.06 0.99 -0.33 24 101 170 -23
26FEB26 27.00 C 0.70 0.70 0.70 0.54 -0.24 24 1 206 +1
26FEB26 28.00 C 0.00 0.00 0.00 0.26 -0.15 24 0 139 0
26FEB26 29.00 C 0.00 0.00 0.00 0.11 -0.08 24 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 18 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 36.00 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 10.90 -0.48 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.41 -0.56 43 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.91 -0.47 37 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.37 -0.56 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.88 -0.79 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.41 -0.58 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.03 -0.41 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.42 -0.70 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.91 -0.65 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.44 -0.48 29 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.46 -0.52 27 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.46 -0.67 22 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.57 -0.53 25 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.82 -0.50 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.07 -0.38 27 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.47 -0.31 27 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 1.00 -0.29 27 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 0.65 -0.22 27 0 60 0
30MAR26 29.00 C 0.53 0.53 0.53 0.41 -0.16 27 9 70 -2
30MAR26 30.00 C 0.25 0.25 0.25 0.24 -0.12 27 190 1,042 +190
30MAR26 31.00 C 0.00 0.00 0.00 0.15 -0.08 28 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.98 -0.69 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.46 -0.53 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.06 -0.42 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.48 -0.64 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.91 -0.65 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.44 -0.60 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.67 -0.41 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.67 -0.48 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.72 -0.66 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.04 -0.52 28 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.37 -0.35 28 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.81 -0.33 28 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.34 -0.28 28 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 0.97 -0.23 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.68 -0.19 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.47 -0.14 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.33 -0.10 29 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.22 -0.07 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.18 -0.42 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.44 -0.67 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.98 -0.69 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.47 -0.65 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.16 -0.53 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.52 -0.69 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.05 -0.65 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.76 -0.50 33 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.72 -0.64 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.97 -0.47 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.10 -0.48 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.36 -0.43 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.69 -0.39 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.10 -0.36 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.61 -0.32 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.21 -0.28 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.89 -0.24 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.65 -0.19 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.46 -0.16 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 -0.12 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.23 -0.09 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 -0.07 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.22 -0.48 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.74 -0.45 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.30 -0.41 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.83 -0.45 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.35 -0.47 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.76 -0.61 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.97 -0.50 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.18 -0.41 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.37 -0.47 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.72 -0.40 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.11 -0.37 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.59 -0.30 29 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.13 -0.31 29 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.73 -0.29 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.41 -0.25 29 0 32 0
29SEP26 30.00 C 1.40 1.40 1.40 1.14 -0.21 29 10 46 -10
29SEP26 31.00 C 0.00 0.00 0.00 0.91 -0.19 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.73 -0.16 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 -0.13 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.46 -0.12 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 -0.08 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 -0.09 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 -0.07 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.22 -0.48 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.77 -0.44 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.30 -0.45 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.83 -0.46 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.35 -0.47 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.88 -0.49 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.10 -0.40 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.29 -0.43 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.60 -0.36 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.96 -0.35 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.42 -0.31 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.99 -0.24 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.55 -0.19 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.18 -0.17 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.86 -0.16 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.57 -0.16 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 -0.18 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.11 -0.17 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.94 -0.14 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.13 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.64 -0.10 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.53 -0.09 29 0 0 0
TOTAL CALL 313 5,501 +156
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 289 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 189 0
29JAN26 26.00 P 0.25 0.25 0.25 0.23 +0.10 25 1 230 +1
29JAN26 27.00 P 0.00 0.00 0.00 0.82 +0.30 27 0 111 0
29JAN26 28.00 P 0.00 0.00 0.00 1.74 +0.44 36 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.76 +0.53 53 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.74 +0.53 62 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.82 +0.62 89 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.85 +0.63 106 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.88 +0.68 122 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.73 +0.52 103 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.73 +0.53 112 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.72 +0.51 117 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 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 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 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 157 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 +0.04 25 0 164 0
26FEB26 25.00 P 0.24 0.27 0.24 0.29 +0.09 25 30 91 +26
26FEB26 26.00 P 0.00 0.00 0.00 0.65 +0.18 25 0 63 0
26FEB26 27.00 P 0.00 0.00 0.00 1.20 +0.29 25 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 1.92 +0.36 26 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.81 +0.45 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.75 +0.48 31 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.82 +0.62 42 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.85 +0.62 50 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.88 +0.68 57 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.73 +0.52 50 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.87 +0.66 67 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.84 +0.63 69 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 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 28 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 33 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 1,219 0
30MAR26 24.00 P 0.00 0.00 0.00 0.36 +0.06 28 0 196 0
30MAR26 25.00 P 0.54 0.54 0.54 0.65 +0.10 28 8 71 +2
30MAR26 26.00 P 1.04 1.04 1.04 1.04 +0.14 27 15 158 0
30MAR26 27.00 P 0.00 0.00 0.00 1.60 +0.24 28 0 47 0
30MAR26 28.00 P 0.00 0.00 0.00 2.25 +0.32 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.07 +0.44 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.92 +0.37 31 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.88 +0.56 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.85 +0.61 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.88 +0.67 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.73 +0.52 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.87 +0.66 50 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.97 +0.76 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.76 +0.56 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.19 +0.04 29 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.35 +0.07 29 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.58 +0.09 29 0 8 0
29APR26 25.00 P 0.00 0.00 0.00 0.90 +0.14 29 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.33 +0.20 29 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.87 +0.26 29 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.49 +0.31 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.29 +0.42 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.11 +0.37 32 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.00 +0.42 33 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.93 +0.60 35 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.88 +0.61 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.74 +0.52 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.94 +0.73 46 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.97 +0.74 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 0.00 26 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 +0.04 26 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.66 +0.06 26 0 32 0
29JUN26 24.00 P 0.86 0.86 0.86 0.96 +0.10 25 2 2 -1
29JUN26 25.00 P 0.00 0.00 0.00 1.34 +0.13 25 0 27 0
29JUN26 26.00 P 1.66 1.66 1.66 1.83 +0.16 25 15 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.41 +0.20 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.06 +0.24 24 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.78 +0.28 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.56 +0.32 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.38 +0.35 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.24 +0.38 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.13 +0.40 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.04 +0.42 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.96 +0.43 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.97 +0.52 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.83 +0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 +0.03 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 +0.04 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.84 +0.06 29 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.13 +0.08 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 +0.11 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.93 +0.14 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.43 +0.17 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 3.00 +0.20 27 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 3.62 +0.22 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.42 +0.29 28 0 45 0
29SEP26 30.00 P 0.00 0.00 0.00 5.19 +0.37 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.81 +0.18 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.79 +0.35 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.62 +0.34 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.54 +0.41 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.36 +0.35 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.37 +0.49 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.25 +0.48 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 +0.03 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 +0.04 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 +0.04 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 +0.05 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 +0.05 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 +0.08 29 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 +0.07 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.47 +0.10 29 0 1 0
30DEC26 24.00 P 1.68 1.68 1.68 1.86 +0.10 29 4 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.33 +0.13 29 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 2.84 +0.15 28 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 +0.15 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.04 +0.18 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.72 +0.20 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.54 +0.38 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.31 +0.36 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.10 +0.37 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.82 +0.28 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.76 +0.40 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.62 +0.42 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.51 +0.43 29 0 0 0
TOTAL PUT 75 4,709 +28
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$ 426.40
23JAN26 310.00 C 0.00 0.00 0.00 116.42 -1.03 0 0 0 0
23JAN26 320.00 C 0.00 0.00 0.00 106.68 -0.77 252 0 0 0
23JAN26 330.00 C 0.00 0.00 0.00 96.88 -0.57 249 0 0 0
23JAN26 340.00 C 0.00 0.00 0.00 86.64 -0.81 199 0 0 0
23JAN26 350.00 C 0.00 0.00 0.00 78.72 +1.26 279 0 0 0
23JAN26 360.00 C 0.00 0.00 0.00 66.76 -0.70 166 0 0 0
23JAN26 370.00 C 0.00 0.00 0.00 56.43 -2.75 72 0 0 0
23JAN26 380.00 C 0.00 0.00 0.00 46.72 -0.74 117 0 0 0
23JAN26 390.00 C 0.00 0.00 0.00 36.55 -0.91 81 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 26.69 -0.79 70 0 15 0
23JAN26 410.00 C 0.00 0.00 0.00 16.60 -1.04 43 0 49 0
23JAN26 420.00 C 7.46 7.82 5.48 6.77 -1.56 25 50 513 0
23JAN26 430.00 C 1.97 3.05 0.92 0.79 -1.44 23 328 620 +166
23JAN26 440.00 C 0.56 0.56 0.15 0.37 -0.23 43 231 4,337 +32
23JAN26 450.00 C 0.00 0.00 0.00 0.32 +0.12 63 0 1,469 0
23JAN26 460.00 C 0.00 0.00 0.00 0.31 +0.23 82 0 318 0
23JAN26 470.00 C 0.01 0.01 0.01 0.30 +0.26 100 110 180 0
23JAN26 480.00 C 0.00 0.00 0.00 0.29 +0.27 117 0 15 0
23JAN26 490.00 C 0.00 0.00 0.00 0.28 +0.27 133 0 135 0
23JAN26 500.00 C 0.00 0.00 0.00 0.27 +0.26 148 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 0.26 +0.25 163 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 0.25 +0.24 176 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 0.24 +0.23 189 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 0.23 +0.22 202 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 0.22 +0.21 214 0 0 0
23JAN26 560.00 C 0.00 0.00 0.00 0.21 +0.20 226 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 136.82 -3.83 124 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 131.57 -1.02 79 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 127.24 -0.35 131 0 301 0
29JAN26 310.00 C 0.00 0.00 0.00 117.07 -0.53 115 0 26 0
29JAN26 320.00 C 106.87 107.47 106.87 107.04 -0.57 104 75 540 +75
29JAN26 330.00 C 96.88 97.48 96.88 96.99 -0.62 92 75 576 +75
29JAN26 340.00 C 0.00 0.00 0.00 86.64 -0.98 63 0 0 0
29JAN26 350.00 C 76.89 77.49 76.89 78.72 +1.10 103 75 90 +55
29JAN26 360.00 C 0.00 0.00 0.00 67.30 -0.33 71 0 17 0
29JAN26 370.00 C 0.00 0.00 0.00 57.34 -1.84 62 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 46.97 -0.69 46 0 56 0
29JAN26 390.00 C 0.00 0.00 0.00 37.03 -0.69 38 0 290 0
29JAN26 400.00 C 0.00 0.00 0.00 27.04 -0.92 29 0 347 0
29JAN26 410.00 C 18.00 18.00 17.65 17.21 -1.56 22 606 3,532 -6
29JAN26 420.00 C 9.50 9.56 7.80 9.20 -1.32 22 288 5,135 +22
29JAN26 430.00 C 5.47 5.79 3.25 3.74 -1.16 22 1,362 5,911 +511
29JAN26 440.00 C 2.28 2.48 1.47 1.57 -0.85 25 544 4,743 -85
29JAN26 450.00 C 0.95 0.96 0.83 0.74 -0.49 28 130 5,341 -20
29JAN26 460.00 C 0.66 0.66 0.48 0.36 -0.30 32 19 2,302 0
29JAN26 470.00 C 0.39 0.42 0.35 0.30 -0.10 37 128 2,670 -18
29JAN26 480.00 C 0.30 0.30 0.28 0.29 +0.04 44 35 2,954 -35
29JAN26 490.00 C 0.00 0.00 0.00 0.28 +0.12 50 0 2,166 0
29JAN26 500.00 C 0.00 0.00 0.00 0.27 +0.16 56 0 2,338 0
29JAN26 510.00 C 0.00 0.00 0.00 0.26 +0.18 61 0 2,069 0
29JAN26 520.00 C 0.00 0.00 0.00 0.25 +0.18 66 0 2,872 0
29JAN26 530.00 C 0.00 0.00 0.00 0.24 +0.19 71 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.23 +0.19 76 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.22 +0.19 80 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.21 +0.19 85 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 69 0 999 0
30JAN26 310.00 C 0.00 0.00 0.00 117.07 -0.55 107 0 0 0
30JAN26 320.00 C 0.00 0.00 0.00 107.04 -0.59 96 0 0 0
30JAN26 330.00 C 0.00 0.00 0.00 96.99 -0.65 85 0 0 0
30JAN26 340.00 C 0.00 0.00 0.00 87.14 -0.51 81 0 0 0
30JAN26 350.00 C 0.00 0.00 0.00 78.72 +1.07 96 0 0 0
30JAN26 360.00 C 0.00 0.00 0.00 67.30 -0.37 66 0 0 0
30JAN26 370.00 C 0.00 0.00 0.00 57.34 -1.84 58 0 0 0
30JAN26 380.00 C 0.00 0.00 0.00 46.97 -0.77 42 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 37.93 -0.90 46 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 27.50 -0.80 32 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 17.76 -1.01 24 0 15 0
30JAN26 420.00 C 12.55 12.55 9.20 9.82 -1.31 23 2 1 0
30JAN26 430.00 C 6.50 6.50 4.12 4.41 -0.97 23 63 257 +17
30JAN26 440.00 C 2.90 2.90 1.79 2.26 -0.83 27 422 2,643 -48
30JAN26 450.00 C 1.40 1.40 0.92 1.38 -0.54 32 109 199 +81
30JAN26 460.00 C 0.00 0.00 0.00 0.94 -0.35 36 0 15 0
30JAN26 470.00 C 0.00 0.00 0.00 0.70 -0.24 41 0 0 0
30JAN26 480.00 C 0.00 0.00 0.00 0.55 -0.17 46 0 0 0
30JAN26 490.00 C 0.19 0.19 0.19 0.47 -0.11 51 5 5 +5
30JAN26 500.00 C 0.00 0.00 0.00 0.41 -0.08 56 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 0.37 -0.08 60 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 0.35 -0.05 65 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 0.33 -0.04 70 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 0.32 -0.03 74 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 0.31 -0.03 79 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.30 -0.03 83 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 139.17 -1.48 78 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 133.39 +0.14 67 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 130.53 -1.14 81 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 117.27 -3.32 26 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 107.30 -1.03 27 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 100.25 +1.89 61 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 87.36 -1.05 23 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 79.74 +1.25 48 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 67.51 -3.18 23 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 57.72 -1.46 23 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 48.13 -1.26 23 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 37.93 -3.52 17 0 102 0
26FEB26 400.00 C 33.50 33.50 33.50 31.25 +0.53 25 1 537 0
26FEB26 410.00 C 0.00 0.00 0.00 23.31 -1.29 24 0 1,546 0
26FEB26 420.00 C 16.88 16.88 15.60 16.00 -0.62 22 254 2,665 +81
26FEB26 430.00 C 11.80 11.80 10.10 10.96 -0.27 22 58 1,320 +49
26FEB26 440.00 C 8.80 8.80 6.60 7.28 -0.71 23 69 2,854 -5
26FEB26 450.00 C 5.80 6.01 4.50 4.65 -1.05 23 160 1,819 +55
26FEB26 460.00 C 3.55 3.60 3.15 2.89 -1.22 24 115 1,804 +18
26FEB26 470.00 C 3.28 3.28 2.24 1.75 -1.25 24 81 1,921 -15
26FEB26 480.00 C 2.05 2.05 1.70 1.04 -1.19 24 43 1,942 -5
26FEB26 490.00 C 0.00 0.00 0.00 0.61 -1.08 25 0 1,172 0
26FEB26 500.00 C 0.00 0.00 0.00 0.41 -0.89 26 0 1,354 0
26FEB26 510.00 C 0.88 0.90 0.88 0.37 -0.65 28 8 980 +2
26FEB26 520.00 C 0.00 0.00 0.00 0.35 -0.50 31 0 948 0
26FEB26 530.00 C 0.00 0.00 0.00 0.33 -0.34 33 0 2,723 0
26FEB26 540.00 C 0.00 0.00 0.00 0.32 -0.27 35 0 466 0
26FEB26 550.00 C 0.00 0.00 0.00 0.31 -0.19 37 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.30 -0.13 39 0 259 0
30MAR26 215.00 C 0.00 0.00 0.00 212.55 -0.71 76 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 207.26 -0.47 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 202.28 -1.01 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 196.88 -1.43 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 194.46 +1.13 89 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 187.34 -1.01 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 186.71 +3.34 97 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 177.38 -1.01 36 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 171.83 -1.58 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 168.07 -0.36 63 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 162.45 -1.00 40 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 158.36 -0.11 61 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 151.48 -2.01 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 148.66 -0.63 60 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 142.97 -1.75 50 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 139.17 -1.48 59 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 133.39 -0.19 50 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 130.53 -1.14 62 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 119.89 -0.70 54 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 109.37 +0.63 47 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 100.25 +1.40 47 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 88.85 +0.44 36 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 79.74 +0.43 36 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 69.20 -1.49 30 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 59.59 +0.36 27 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 50.09 -1.41 25 0 791 0
30MAR26 390.00 C 0.00 0.00 0.00 42.85 -1.47 27 0 1,105 0
30MAR26 400.00 C 0.00 0.00 0.00 34.81 -1.39 26 0 2,844 0
30MAR26 410.00 C 0.00 0.00 0.00 26.24 -0.89 23 0 1,717 0
30MAR26 420.00 C 20.60 20.60 19.95 20.33 -0.64 24 2 3,891 +1
30MAR26 430.00 C 17.06 17.52 15.50 15.50 -0.50 24 23 3,599 +1
30MAR26 440.00 C 11.80 12.15 11.80 11.95 -0.20 25 15 1,266 +15
30MAR26 450.00 C 9.68 9.68 8.70 9.43 -0.10 26 132 4,939 +128
30MAR26 460.00 C 7.12 7.20 7.12 7.63 +0.22 27 11 5,800 +11
30MAR26 470.00 C 6.50 6.50 6.50 6.24 +0.45 28 1 3,478 +1
30MAR26 480.00 C 4.73 4.73 4.40 5.10 +0.38 29 57 2,775 +57
30MAR26 490.00 C 3.63 3.63 3.59 4.31 +0.64 31 30 2,115 +30
30MAR26 500.00 C 3.34 3.34 2.97 3.63 +0.68 32 46 13,772 0
30MAR26 510.00 C 2.68 2.68 2.68 3.14 +0.79 33 52 2,046 +52
30MAR26 520.00 C 0.00 0.00 0.00 2.68 +0.78 34 0 4,940 0
30MAR26 530.00 C 0.00 0.00 0.00 2.39 +0.85 36 0 10,332 0
30MAR26 540.00 C 0.00 0.00 0.00 2.12 +0.85 37 0 1,852 0
30MAR26 550.00 C 0.00 0.00 0.00 1.88 +0.84 38 0 529 0
30MAR26 560.00 C 0.00 0.00 0.00 1.73 +0.84 39 0 672 0
30MAR26 570.00 C 0.00 0.00 0.00 1.59 +0.85 41 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 1.45 +0.82 42 0 2,560 0
29APR26 295.00 C 0.00 0.00 0.00 136.52 +2.94 59 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 130.74 -0.93 54 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 119.89 -0.70 47 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 109.37 +0.63 41 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 100.25 -1.53 40 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 88.85 -0.14 31 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 79.74 +0.42 31 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 69.20 -2.77 26 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 59.59 -0.49 24 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 50.09 -1.41 22 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 42.85 -1.76 24 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 36.55 +0.32 25 0 21 0
29APR26 410.00 C 0.00 0.00 0.00 29.53 -0.12 24 0 8 0
29APR26 420.00 C 0.00 0.00 0.00 23.65 -0.44 24 0 171 0
29APR26 430.00 C 19.50 19.50 19.50 19.17 -0.43 24 15 745 +15
29APR26 440.00 C 0.00 0.00 0.00 15.58 -0.39 25 0 329 0
29APR26 450.00 C 0.00 0.00 0.00 12.93 -0.25 26 0 503 0
29APR26 460.00 C 10.65 10.65 10.65 10.88 +0.03 27 20 1,041 0
29APR26 470.00 C 0.00 0.00 0.00 9.33 +0.25 28 0 211 0
29APR26 480.00 C 0.00 0.00 0.00 8.02 +0.43 29 0 582 0
29APR26 490.00 C 0.00 0.00 0.00 6.96 +0.60 30 0 283 0
29APR26 500.00 C 5.46 5.46 5.42 6.10 +0.69 31 64 16,695 +34
29APR26 510.00 C 4.76 4.91 4.62 5.41 +0.72 32 514 933 +403
29APR26 520.00 C 4.06 4.08 4.05 4.76 +0.68 33 118 3,667 +68
29APR26 530.00 C 0.00 0.00 0.00 4.34 +0.76 34 0 254 0
29APR26 540.00 C 0.00 0.00 0.00 3.93 +0.83 35 0 90 0
29APR26 550.00 C 0.00 0.00 0.00 3.53 +0.80 36 0 45 0
29APR26 560.00 C 0.00 0.00 0.00 3.29 +0.92 37 0 141 0
29APR26 570.00 C 0.00 0.00 0.00 3.06 +0.95 38 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 2.84 +0.95 40 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 208.25 -0.58 61 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 202.53 -3.10 51 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 197.51 -0.80 48 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 194.46 -1.48 62 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 187.81 -0.54 49 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 186.71 +3.34 66 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 177.95 -0.44 47 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 172.97 -3.21 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 168.10 -0.33 45 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 163.14 -2.90 43 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 158.36 -0.11 43 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 152.56 -0.93 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 148.66 -0.63 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 143.21 -1.51 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 139.17 -1.48 41 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 136.52 +2.94 46 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 130.74 -0.93 43 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 119.89 -0.70 37 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 109.37 -2.84 32 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 100.25 -1.53 32 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 90.25 -0.19 29 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 80.96 +1.64 27 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 70.71 -1.26 24 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 64.91 +0.71 27 0 102 0
29JUN26 380.00 C 0.00 0.00 0.00 56.39 +1.56 26 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 49.02 -0.25 25 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 42.21 +0.34 25 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 36.36 -0.08 25 0 186 0
29JUN26 420.00 C 31.20 31.20 31.20 31.46 +0.07 25 1 864 -1
29JUN26 430.00 C 0.00 0.00 0.00 26.79 -0.14 25 0 594 0
29JUN26 440.00 C 22.95 22.95 22.95 23.01 -0.63 26 1 706 +1
29JUN26 450.00 C 19.40 19.40 19.40 19.84 -0.35 26 3 1,121 +3
29JUN26 460.00 C 18.20 18.20 16.91 17.55 +0.26 27 102 2,804 +1
29JUN26 470.00 C 14.84 14.93 14.77 14.93 -0.19 27 332 1,617 +332
29JUN26 480.00 C 13.04 13.13 12.98 13.05 -0.02 28 360 1,232 +360
29JUN26 490.00 C 0.00 0.00 0.00 11.51 +0.38 28 0 2,296 0
29JUN26 500.00 C 10.00 10.00 10.00 10.17 +0.54 29 1 1,588 0
29JUN26 510.00 C 0.00 0.00 0.00 8.98 +0.79 30 0 266 0
29JUN26 520.00 C 0.00 0.00 0.00 7.98 +0.85 30 0 737 0
29JUN26 530.00 C 0.00 0.00 0.00 7.18 +1.10 31 0 2,892 0
29JUN26 540.00 C 0.00 0.00 0.00 6.31 +1.00 31 0 707 0
29JUN26 550.00 C 0.00 0.00 0.00 5.57 +0.97 32 0 171 0
29JUN26 560.00 C 0.00 0.00 0.00 5.16 +1.20 32 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 4.60 +1.21 33 0 215 0
29JUN26 580.00 C 0.00 0.00 0.00 4.20 +1.25 34 0 219 0
29SEP26 290.00 C 0.00 0.00 0.00 139.26 -1.39 31 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 136.52 +2.08 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 130.74 -0.93 32 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 120.92 +0.33 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 111.11 -1.10 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 102.83 +1.05 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 94.93 +0.81 28 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 85.09 -0.76 25 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 77.87 -0.06 26 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 70.32 +0.14 26 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 63.40 -0.29 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 56.61 -0.90 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 50.82 -0.90 25 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 45.59 -0.84 25 0 674 0
29SEP26 420.00 C 0.00 0.00 0.00 40.54 -0.85 26 0 126 0
29SEP26 430.00 C 35.60 35.60 35.60 36.19 -0.77 26 5 153 0
29SEP26 440.00 C 31.35 31.35 31.35 31.89 -0.78 26 1 1,405 0
29SEP26 450.00 C 0.00 0.00 0.00 28.82 -0.66 26 0 826 0
29SEP26 460.00 C 0.00 0.00 0.00 25.77 -0.64 27 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 23.29 -0.54 27 0 1,490 0
29SEP26 480.00 C 0.00 0.00 0.00 20.93 -0.52 27 0 55 0
29SEP26 490.00 C 0.00 0.00 0.00 18.85 -0.41 28 0 47 0
29SEP26 500.00 C 17.50 17.50 16.32 17.09 -0.39 28 72 335 +70
29SEP26 510.00 C 0.00 0.00 0.00 15.33 -0.38 29 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 13.97 -0.28 29 0 253 0
29SEP26 530.00 C 0.00 0.00 0.00 12.83 -0.14 30 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 11.94 -0.09 30 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 10.81 -0.11 30 0 214 0
29SEP26 560.00 C 0.00 0.00 0.00 9.81 -0.35 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 8.97 -0.40 31 0 61 0
29SEP26 580.00 C 0.00 0.00 0.00 8.46 -0.09 32 0 296 0
30DEC26 290.00 C 0.00 0.00 0.00 140.51 -2.31 25 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 136.52 +0.92 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 131.07 -0.60 24 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 122.23 -0.66 24 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 114.01 +0.38 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 105.59 +0.45 24 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 97.20 -0.38 24 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 93.11 -0.14 28 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 82.23 -0.88 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 75.79 -0.86 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 69.42 -0.81 25 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 63.68 -0.81 25 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 57.99 -0.77 25 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 52.99 -0.75 25 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 48.00 -0.75 26 0 696 0
30DEC26 430.00 C 0.00 0.00 0.00 43.68 -0.68 26 0 413 0
30DEC26 440.00 C 0.00 0.00 0.00 39.44 -0.68 26 0 336 0
30DEC26 450.00 C 0.00 0.00 0.00 36.10 -0.56 26 0 43 0
30DEC26 460.00 C 0.00 0.00 0.00 33.04 -0.50 26 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 30.07 -0.38 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 27.68 -0.34 27 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 25.32 -0.29 27 0 11 0
30DEC26 500.00 C 23.32 23.32 23.32 23.14 -0.18 28 10 392 0
30DEC26 510.00 C 0.00 0.00 0.00 21.36 -0.14 28 0 23 0
30DEC26 520.00 C 19.44 19.84 19.37 19.73 +0.04 28 170 228 +52
30DEC26 530.00 C 18.30 18.30 18.10 18.34 +0.34 29 30 101 -30
30DEC26 540.00 C 0.00 0.00 0.00 16.66 -0.02 29 0 28 0
30DEC26 550.00 C 0.00 0.00 0.00 15.85 -0.03 30 0 10 0
30DEC26 560.00 C 0.00 0.00 0.00 14.73 +0.10 30 0 0 0
TOTAL CALL 7,634 230,901 +2,611
23JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
23JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 93 0 400 0
23JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
23JAN26 390.00 P 0.01 0.01 0.01 0.01 0.00 61 150 462 +150
23JAN26 400.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 105 0
23JAN26 410.00 P 0.00 0.00 0.00 0.04 -0.14 34 0 589 0
23JAN26 420.00 P 0.60 0.78 0.40 0.49 -0.60 28 307 2,754 -3
23JAN26 430.00 P 3.20 5.80 3.20 4.21 -0.77 21 423 455 -105
23JAN26 440.00 P 12.70 13.68 12.70 13.61 +0.05 26 48 210 +33
23JAN26 450.00 P 0.00 0.00 0.00 23.90 +0.47 63 0 73 0
23JAN26 460.00 P 0.00 0.00 0.00 34.93 +1.31 115 0 0 0
23JAN26 470.00 P 0.00 0.00 0.00 43.93 +0.15 104 0 0 0
23JAN26 480.00 P 0.00 0.00 0.00 55.59 +1.64 177 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 64.02 -0.07 144 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 74.08 +0.23 165 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 84.14 -0.94 185 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 95.93 +1.96 269 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 104.29 +0.20 226 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 117.80 +3.74 353 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 124.46 +0.67 266 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 137.40 +3.20 381 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 85 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 81 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
29JAN26 320.00 P 0.03 0.03 0.03 0.01 0.00 67 40 882 0
29JAN26 330.00 P 0.05 0.05 0.04 0.01 0.00 61 18 535 +18
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 377 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 48 0 895 0
29JAN26 360.00 P 0.10 0.10 0.10 0.01 0.00 41 150 2,176 +139
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,779 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 4,157 0
29JAN26 390.00 P 0.25 0.25 0.25 0.05 -0.02 27 4 5,549 -4
29JAN26 400.00 P 0.34 0.43 0.34 0.24 -0.08 26 97 7,120 +6
29JAN26 410.00 P 0.75 0.99 0.72 0.88 -0.26 24 1,133 3,691 -385
29JAN26 420.00 P 1.95 3.14 1.95 2.78 -0.34 23 726 3,381 -166
29JAN26 430.00 P 5.54 7.90 5.40 7.13 -0.49 22 72 2,595 -13
29JAN26 440.00 P 0.00 0.00 0.00 15.00 -0.31 25 0 1,440 0
29JAN26 450.00 P 25.10 25.10 23.85 23.90 -0.46 25 6 228 -1
29JAN26 460.00 P 0.00 0.00 0.00 34.93 +0.85 45 0 554 0
29JAN26 470.00 P 0.00 0.00 0.00 43.93 +0.15 41 0 127 0
29JAN26 480.00 P 0.00 0.00 0.00 55.59 +1.64 68 0 75 0
29JAN26 490.00 P 63.52 63.52 63.52 64.02 -0.50 57 15 36 +15
29JAN26 500.00 P 0.00 0.00 0.00 74.08 -0.71 65 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 84.14 -0.94 72 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 95.93 +0.55 103 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 104.29 +0.20 88 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 117.80 +3.74 134 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 127.31 +2.27 137 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 137.40 +3.20 145 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 146.94 +0.06 148 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 158.04 +3.07 164 0 0 0
30JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30JAN26 370.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JAN26 380.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 6 0
30JAN26 400.00 P 0.00 0.00 0.00 0.50 -0.09 28 0 104 0
30JAN26 410.00 P 0.00 0.00 0.00 1.34 -0.22 26 0 419 0
30JAN26 420.00 P 3.09 3.50 2.60 3.35 -0.31 24 534 580 +320
30JAN26 430.00 P 6.69 6.89 6.69 7.41 -0.69 21 48 60 +32
30JAN26 440.00 P 0.00 0.00 0.00 15.22 -0.48 25 0 29 0
30JAN26 450.00 P 0.00 0.00 0.00 25.55 +0.51 37 0 0 0
30JAN26 460.00 P 0.00 0.00 0.00 35.39 +0.69 45 0 0 0
30JAN26 470.00 P 0.00 0.00 0.00 44.17 +0.36 42 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 55.59 +0.88 64 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 64.02 -0.50 53 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 75.09 +0.30 74 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 84.14 -0.94 68 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 95.93 +0.55 96 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 105.16 +1.07 95 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 117.80 +3.74 126 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 127.31 +2.27 129 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 137.40 +3.20 136 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 160 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 171 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,068 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 678 0
26FEB26 350.00 P 0.51 0.51 0.51 0.04 -0.04 24 1 392 0
26FEB26 360.00 P 0.57 0.57 0.57 0.11 -0.09 24 2 780 0
26FEB26 370.00 P 0.70 0.74 0.70 0.29 -0.15 24 13 1,876 +7
26FEB26 380.00 P 0.93 1.03 0.93 0.68 -0.24 23 131 3,282 +125
26FEB26 390.00 P 1.73 1.73 1.69 1.48 -0.29 23 75 9,615 +15
26FEB26 400.00 P 2.33 2.92 2.33 2.76 -0.32 22 190 4,792 +59
26FEB26 410.00 P 4.53 4.97 4.53 4.97 -0.23 22 40 3,602 +40
26FEB26 420.00 P 7.15 8.59 7.15 8.26 -0.33 22 61 2,094 0
26FEB26 430.00 P 13.93 13.93 13.93 13.05 -0.38 22 2 1,430 +1
26FEB26 440.00 P 19.86 19.86 19.86 19.45 -0.41 22 15 911 0
26FEB26 450.00 P 28.00 28.00 28.00 26.34 -1.49 21 1 495 0
26FEB26 460.00 P 0.00 0.00 0.00 35.39 -1.51 23 0 436 0
26FEB26 470.00 P 0.00 0.00 0.00 44.49 -1.59 24 0 260 0
26FEB26 480.00 P 0.00 0.00 0.00 55.59 +0.88 32 0 566 0
26FEB26 490.00 P 0.00 0.00 0.00 64.03 -0.49 28 0 270 0
26FEB26 500.00 P 0.00 0.00 0.00 75.55 +0.76 40 0 407 0
26FEB26 510.00 P 0.00 0.00 0.00 84.14 -0.94 36 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 95.93 +0.35 48 0 30 0
26FEB26 530.00 P 0.00 0.00 0.00 105.16 +1.07 48 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 117.80 +3.74 63 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 127.31 +2.27 64 0 0 0
26FEB26 560.00 P 133.15 133.15 132.70 137.40 +3.20 67 30 30 +30
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30MAR26 260.00 P 0.31 0.31 0.31 0.01 0.00 35 100 231 -100
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 30 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.04 -0.08 26 0 1,236 0
30MAR26 320.00 P 0.00 0.00 0.00 0.11 -0.12 27 0 1,016 0
30MAR26 330.00 P 0.00 0.00 0.00 0.22 -0.20 26 0 934 0
30MAR26 340.00 P 0.00 0.00 0.00 0.44 -0.28 26 0 1,568 0
30MAR26 350.00 P 0.00 0.00 0.00 0.82 -0.37 26 0 7,141 0
30MAR26 360.00 P 1.70 1.70 1.70 1.42 -0.38 26 15 8,076 0
30MAR26 370.00 P 2.46 2.46 2.46 2.39 -0.37 25 20 1,798 +15
30MAR26 380.00 P 3.25 3.55 3.25 3.64 -0.50 25 76 2,317 +50
30MAR26 390.00 P 4.97 5.50 4.97 5.57 -0.44 24 97 2,649 -21
30MAR26 400.00 P 7.30 8.20 7.30 8.16 -0.33 24 136 3,519 +44
30MAR26 410.00 P 10.14 11.63 9.93 11.51 -0.16 24 127 4,928 +67
30MAR26 420.00 P 14.50 16.05 14.50 15.69 -0.31 23 48 3,989 +25
30MAR26 430.00 P 19.87 21.33 19.87 21.33 +0.13 24 49 4,815 +34
30MAR26 440.00 P 0.00 0.00 0.00 28.00 -0.56 24 0 1,588 0
30MAR26 450.00 P 0.00 0.00 0.00 35.95 +0.22 26 0 949 0
30MAR26 460.00 P 0.00 0.00 0.00 45.86 +2.27 30 0 677 0
30MAR26 470.00 P 0.00 0.00 0.00 54.19 +2.03 31 0 215 0
30MAR26 480.00 P 0.00 0.00 0.00 63.94 +2.98 34 0 76 0
30MAR26 490.00 P 0.00 0.00 0.00 70.31 -0.40 29 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 81.48 +1.97 34 0 53 0
30MAR26 510.00 P 0.00 0.00 0.00 87.39 -3.40 21 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 98.25 -0.35 29 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 108.12 -0.23 31 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 119.00 +1.16 37 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 127.80 -1.30 33 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 138.80 -1.94 41 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 146.94 -0.05 27 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 158.04 +1.72 41 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
29APR26 310.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 8 0
29APR26 320.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 51 0
29APR26 330.00 P 0.00 0.00 0.00 0.45 -0.03 24 0 43 0
29APR26 340.00 P 0.00 0.00 0.00 0.83 -0.04 24 0 278 0
29APR26 350.00 P 1.99 2.04 1.96 1.44 -0.06 24 363 444 +308
29APR26 360.00 P 2.76 2.76 2.73 2.38 -0.06 24 60 215 +40
29APR26 370.00 P 3.89 3.89 3.71 3.73 -0.08 24 115 587 +115
29APR26 380.00 P 0.00 0.00 0.00 5.43 -0.27 24 0 340 0
29APR26 390.00 P 0.00 0.00 0.00 7.66 -0.32 24 0 322 0
29APR26 400.00 P 9.58 10.77 9.58 10.68 -0.28 24 116 1,307 +85
29APR26 410.00 P 13.94 14.82 13.46 14.42 -0.35 24 548 1,550 +531
29APR26 420.00 P 18.41 19.70 18.41 18.97 -0.58 24 18 451 +18
29APR26 430.00 P 0.00 0.00 0.00 24.69 -0.41 24 0 388 0
29APR26 440.00 P 30.40 30.40 30.40 31.20 -0.26 24 15 146 +8
29APR26 450.00 P 0.00 0.00 0.00 40.40 +0.64 28 0 173 0
29APR26 460.00 P 0.00 0.00 0.00 48.77 +2.73 29 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 56.87 +0.75 30 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 65.10 +1.44 30 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 71.94 -1.96 28 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 81.48 -1.75 29 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 90.40 -2.25 29 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 99.72 -2.60 30 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 109.24 0.00 31 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 119.00 +0.12 32 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 129.49 +0.39 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 139.30 -2.44 37 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 148.51 -3.27 36 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 158.04 -0.22 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 0.70 0.70 0.70 0.01 0.00 24 10 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 0.00 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 0.00 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 0.08 0.00 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.11 0.00 25 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.16 0.00 25 0 263 0
29JUN26 290.00 P 1.29 1.29 1.29 0.21 0.00 25 2 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.29 0.00 25 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.38 0.00 25 0 252 0
29JUN26 310.00 P 1.85 1.85 1.85 0.65 -0.01 25 15 309 0
29JUN26 320.00 P 2.23 2.23 2.23 1.11 -0.01 25 15 568 +15
29JUN26 330.00 P 0.00 0.00 0.00 1.75 -0.02 25 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 2.67 -0.01 25 0 1,647 0
29JUN26 350.00 P 0.00 0.00 0.00 3.90 -0.01 25 0 2,763 0
29JUN26 360.00 P 5.50 5.90 5.50 5.52 0.00 25 51 4,077 +50
29JUN26 370.00 P 7.71 7.71 7.57 7.44 -0.09 25 63 1,842 +63
29JUN26 380.00 P 9.90 9.90 9.90 9.74 -0.08 25 1 1,993 +1
29JUN26 390.00 P 12.40 12.50 12.40 12.57 -0.19 25 7 1,196 +7
29JUN26 400.00 P 15.62 16.00 15.62 15.97 +0.01 24 21 1,912 +19
29JUN26 410.00 P 20.56 20.56 20.56 19.98 -0.01 24 15 299 +15
29JUN26 420.00 P 0.00 0.00 0.00 24.80 -0.02 24 0 1,384 0
29JUN26 430.00 P 0.00 0.00 0.00 30.39 -0.31 25 0 1,111 0
29JUN26 440.00 P 36.45 36.45 36.45 36.77 -0.19 25 40 439 0
29JUN26 450.00 P 0.00 0.00 0.00 45.39 +1.92 27 0 455 0
29JUN26 460.00 P 0.00 0.00 0.00 52.14 +3.10 27 0 862 0
29JUN26 470.00 P 0.00 0.00 0.00 57.53 -2.29 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 69.58 +5.44 30 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 75.12 -0.56 27 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 84.14 -0.30 28 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 92.12 -2.32 27 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 99.72 -2.65 25 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 111.27 -0.08 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 120.40 -2.34 30 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 130.00 +0.32 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 139.30 -2.44 31 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 149.44 -2.65 32 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 158.73 -3.29 32 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.28 -0.01 27 0 118 0
29SEP26 295.00 P 0.00 0.00 0.00 1.54 -0.01 27 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 1.89 -0.01 27 0 291 0
29SEP26 310.00 P 0.00 0.00 0.00 2.68 -0.01 27 0 196 0
29SEP26 320.00 P 0.00 0.00 0.00 3.71 -0.01 27 0 928 0
29SEP26 330.00 P 6.00 6.00 6.00 5.07 -0.01 27 2 621 +2
29SEP26 340.00 P 0.00 0.00 0.00 6.70 +0.01 27 0 877 0
29SEP26 350.00 P 9.00 9.00 9.00 8.65 +0.01 27 2 805 +1
29SEP26 360.00 P 0.00 0.00 0.00 11.09 +0.03 27 0 1,491 0
29SEP26 370.00 P 0.00 0.00 0.00 13.66 -0.09 27 0 2,494 0
29SEP26 380.00 P 0.00 0.00 0.00 16.50 -0.16 26 0 778 0
29SEP26 390.00 P 0.00 0.00 0.00 20.13 -0.27 27 0 1,589 0
29SEP26 400.00 P 0.00 0.00 0.00 24.11 -0.01 27 0 344 0
29SEP26 410.00 P 0.00 0.00 0.00 28.74 +0.64 27 0 927 0
29SEP26 420.00 P 33.38 33.38 33.38 33.82 -0.21 27 10 308 +10
29SEP26 430.00 P 0.00 0.00 0.00 39.42 -0.27 27 0 179 0
29SEP26 440.00 P 46.27 46.27 46.27 45.60 +0.17 27 15 1,713 0
29SEP26 450.00 P 0.00 0.00 0.00 52.31 -0.02 28 0 298 0
29SEP26 460.00 P 0.00 0.00 0.00 59.06 -0.34 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 66.51 -0.40 28 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 74.16 -0.13 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 83.53 +0.65 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 91.24 +0.79 30 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 98.44 -0.59 30 0 455 0
29SEP26 520.00 P 0.00 0.00 0.00 106.99 -0.73 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 114.62 -3.14 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 124.85 -0.37 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 134.08 -2.11 32 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 143.11 -0.32 32 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 152.07 -0.80 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 160.71 -1.31 31 0 20 0
30DEC26 290.00 P 4.28 4.40 4.28 2.55 +0.02 27 6 96 +6
30DEC26 295.00 P 0.00 0.00 0.00 3.01 +0.03 27 0 82 0
30DEC26 300.00 P 5.14 5.14 5.14 3.52 +0.02 27 11 141 +11
30DEC26 310.00 P 0.00 0.00 0.00 4.67 +0.05 27 0 126 0
30DEC26 320.00 P 6.70 6.70 6.70 6.10 +0.04 27 1 196 +1
30DEC26 330.00 P 8.98 8.98 8.98 7.86 +0.07 27 50 239 0
30DEC26 340.00 P 10.60 10.60 10.60 9.82 +0.07 27 2 65 +2
30DEC26 350.00 P 12.86 13.00 12.70 12.30 +0.10 27 6 498 +4
30DEC26 360.00 P 0.00 0.00 0.00 14.92 +0.13 27 0 359 0
30DEC26 370.00 P 0.00 0.00 0.00 18.14 +0.12 27 0 631 0
30DEC26 380.00 P 0.00 0.00 0.00 21.47 +0.13 27 0 187 0
30DEC26 390.00 P 0.00 0.00 0.00 25.25 -0.11 27 0 308 0
30DEC26 400.00 P 0.00 0.00 0.00 29.49 +0.04 27 0 360 0
30DEC26 410.00 P 0.00 0.00 0.00 34.17 -0.10 27 0 162 0
30DEC26 420.00 P 0.00 0.00 0.00 39.36 +0.18 27 0 6 0
30DEC26 430.00 P 0.00 0.00 0.00 45.01 +0.27 27 0 497 0
30DEC26 440.00 P 0.00 0.00 0.00 50.85 +0.37 27 0 365 0
30DEC26 450.00 P 0.00 0.00 0.00 57.18 +0.09 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 64.52 +0.47 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 69.56 -1.60 27 0 5 0
30DEC26 480.00 P 0.00 0.00 0.00 79.59 +0.73 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 86.27 -0.38 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 94.05 -0.61 29 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 102.04 -0.69 29 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 110.71 -0.85 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 119.27 -0.92 30 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 128.17 +0.01 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 136.99 -0.74 31 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 145.82 -1.55 31 0 0 0
TOTAL PUT 6,580 185,383 +1,739
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$ 28.12
29JAN26 18.00 C 0.00 0.00 0.00 10.16 +0.27 152 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.64 +0.25 124 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.16 +0.27 136 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.64 +0.25 109 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.14 +0.04 102 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.14 +0.26 88 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.16 +0.28 89 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.15 +0.27 70 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.15 +0.26 56 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.17 +0.23 50 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.18 +0.28 38 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.17 +0.15 22 0 191 0
29JAN26 28.00 C 0.46 0.46 0.46 0.44 +0.05 23 10 92 -10
29JAN26 29.00 C 0.00 0.00 0.00 0.09 0.00 23 0 179 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 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 67 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.22 +0.29 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.73 +0.30 63 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.23 +0.13 59 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.24 +0.30 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.24 +0.29 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.26 +0.29 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.19 +0.25 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.28 +0.22 28 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.29 +0.14 21 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.51 +0.14 22 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.82 +0.06 20 0 42 0
26FEB26 29.00 C 0.44 0.44 0.42 0.42 +0.05 21 30 189 +30
26FEB26 30.00 C 0.20 0.20 0.20 0.18 +0.01 21 10 20 +10
26FEB26 31.00 C 0.00 0.00 0.00 0.07 0.00 21 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 0.00 22 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.76 +0.06 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.34 +0.19 78 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.77 +0.02 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.27 +0.18 61 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.77 +0.07 58 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.28 +0.29 56 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.78 +0.06 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.22 -0.01 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.80 +0.30 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.23 +0.02 29 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.28 +0.25 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.24 +0.18 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.36 +0.18 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.43 +0.47 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.40 +0.11 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.50 +0.04 21 0 27 0
30MAR26 27.00 C 0.00 0.00 0.00 1.86 +0.13 23 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 1.25 +0.10 23 0 54 0
30MAR26 29.00 C 0.00 0.00 0.00 0.79 +0.07 22 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.48 +0.05 23 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 0.28 +0.03 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.39 +0.16 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.91 +0.12 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.42 +0.14 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.44 +0.41 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.24 -0.02 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.36 +0.08 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.56 +0.47 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.67 +0.38 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.78 +0.10 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.11 +0.14 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.52 +0.09 23 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 1.04 +0.08 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.71 +0.07 23 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.46 +0.05 23 0 138 0
29APR26 32.00 C 0.31 0.31 0.31 0.29 +0.02 23 15 60 +15
29APR26 33.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.34 +0.19 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.77 +0.02 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.32 +0.23 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.77 +0.07 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.37 +0.28 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.80 +0.08 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.39 +0.16 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.91 +0.12 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.42 +0.14 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.44 +0.26 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.29 +0.03 0 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.37 +0.06 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.64 +0.22 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.68 +0.07 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.92 +0.06 22 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 2.27 +0.09 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.70 +0.10 22 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.26 +0.11 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.88 +0.04 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.66 +0.04 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 +0.02 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.77 +0.07 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.37 +0.28 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.80 +0.08 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.39 +0.16 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.91 +0.12 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.42 +0.14 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.44 +0.22 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.33 +0.02 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.45 -0.07 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.67 -0.03 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.90 -0.05 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.33 +0.05 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.75 +0.21 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.18 +0.10 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.76 +0.08 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.41 +0.06 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.12 +0.05 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.89 +0.05 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 +0.04 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.54 +0.02 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.39 +0.16 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.91 +0.12 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.42 +0.14 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.44 +0.22 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.53 +0.22 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.66 +0.14 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.80 +0.10 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.10 +0.15 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.60 +0.15 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.06 +0.23 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.50 +0.12 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 +0.09 23 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 1.72 +0.08 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.43 +0.08 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.17 +0.06 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 +0.05 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 +0.05 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 +0.04 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
TOTAL CALL 65 2,491 +45
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 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 90 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 256 0
29JAN26 27.00 P 0.07 0.08 0.07 0.06 -0.07 25 18 245 -10
29JAN26 28.00 P 0.37 0.37 0.37 0.33 -0.17 25 19 63 +19
29JAN26 29.00 P 0.00 0.00 0.00 1.00 -0.21 27 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 1.93 -0.24 35 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 2.88 -0.28 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.88 -0.26 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.88 -0.26 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.88 -0.26 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.88 -0.26 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.88 -0.26 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.88 -0.26 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.88 -0.24 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 95 0
26FEB26 26.00 P 0.17 0.17 0.17 0.10 -0.05 21 18 103 0
26FEB26 27.00 P 0.00 0.00 0.00 0.29 -0.11 21 0 56 0
26FEB26 28.00 P 0.67 0.67 0.63 0.67 -0.15 21 30 85 +26
26FEB26 29.00 P 0.00 0.00 0.00 1.26 -0.19 22 0 10 0
26FEB26 30.00 P 0.00 0.00 0.00 2.04 -0.18 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.90 -0.28 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.90 -0.24 26 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.88 -0.33 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.88 -0.26 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.88 -0.26 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.88 -0.26 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.88 -0.26 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.88 -0.26 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 116 0
30MAR26 26.00 P 0.00 0.00 0.00 0.32 -0.06 23 0 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.60 -0.10 23 0 64 0
30MAR26 28.00 P 0.00 0.00 0.00 1.01 -0.12 23 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 1.55 -0.16 23 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.23 -0.23 22 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.14 -0.12 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.94 -0.21 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.89 -0.32 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.88 -0.26 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.91 -0.23 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.88 -0.26 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.88 -0.26 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.88 -0.26 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.26 -0.04 23 0 62 0
29APR26 26.00 P 0.00 0.00 0.00 0.48 -0.06 23 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.80 -0.09 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.21 -0.09 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.72 -0.16 22 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.39 -0.17 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.14 -0.19 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.14 -0.09 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.93 -0.28 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.89 -0.25 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.00 -0.14 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.88 -0.48 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.00 -0.14 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 -0.06 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.61 -0.08 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.94 -0.11 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.37 -0.13 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.85 -0.15 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.44 -0.15 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.13 -0.16 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.01 -0.04 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.57 -0.34 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.56 -0.21 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.48 -0.25 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.43 -0.23 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.30 -0.31 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.48 -0.09 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.50 -0.06 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 -0.05 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.07 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 -0.09 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.43 -0.11 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.89 -0.13 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.43 -0.14 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.03 -0.17 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.70 -0.10 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.43 -0.11 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.22 -0.12 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.06 -0.21 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.93 -0.23 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.84 -0.15 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.78 -0.23 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.73 -0.24 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.70 -0.24 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 -0.02 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.03 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.05 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 -0.07 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 -0.08 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.62 -0.10 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.09 -0.11 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.62 -0.13 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.22 -0.14 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.87 -0.17 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.59 -0.17 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.36 -0.19 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.17 -0.20 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.03 -0.21 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.92 -0.22 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.84 -0.22 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.78 -0.23 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.74 -0.23 30 0 0 0
TOTAL PUT 85 2,495 +35
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$ 129.70
23JAN26 95.00 C 0.00 0.00 0.00 34.71 +1.17 188 0 77 0
23JAN26 97.50 C 0.00 0.00 0.00 32.21 +0.52 172 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 29.71 +0.59 157 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 27.21 +0.66 141 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 24.71 +0.73 127 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 22.21 +0.79 112 0 150 0
23JAN26 110.00 C 0.00 0.00 0.00 19.71 +0.86 98 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 17.21 +0.92 84 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 14.71 +0.98 71 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 12.21 +1.03 58 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 9.71 +1.07 44 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 7.21 +1.09 31 0 2 0
23JAN26 125.00 C 0.00 0.00 0.00 4.73 +1.06 35 0 10 0
23JAN26 127.50 C 1.44 1.90 1.44 2.35 +0.91 29 4 72 -1
23JAN26 130.00 C 0.28 0.55 0.28 0.49 +0.05 23 69 486 +2
23JAN26 132.50 C 0.04 0.04 0.04 0.08 -0.03 29 17 234 0
23JAN26 135.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 108 0
23JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
23JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 60.50 +1.92 272 0 49 0
29JAN26 72.50 C 0.00 0.00 0.00 58.34 +2.28 280 0 80 0
29JAN26 75.00 C 0.00 0.00 0.00 54.74 +1.49 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 52.60 +1.85 202 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 50.37 +1.75 212 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 47.25 +0.87 104 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 45.31 +1.91 185 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 43.23 +2.32 198 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 39.75 +0.93 0 0 406 0
29JAN26 92.50 C 0.00 0.00 0.00 37.65 +1.51 143 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 34.76 +1.08 77 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 32.26 +0.57 70 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 29.87 +0.75 92 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 28.08 +1.53 126 0 402 0
29JAN26 105.00 C 0.00 0.00 0.00 25.09 +1.09 94 0 4,378 0
29JAN26 107.50 C 21.12 21.91 21.12 22.28 +0.84 54 2 859 -1
29JAN26 110.00 C 0.00 0.00 0.00 20.16 +1.31 80 0 1,318 0
29JAN26 112.50 C 0.00 0.00 0.00 17.30 +1.01 46 0 710 0
29JAN26 115.00 C 0.00 0.00 0.00 14.90 +1.08 49 0 2,699 0
29JAN26 117.50 C 11.70 11.70 11.70 12.36 +1.05 39 20 7,552 -20
29JAN26 120.00 C 8.40 8.40 8.40 10.22 +1.58 47 5 2,844 0
29JAN26 122.50 C 6.70 6.99 6.70 7.54 +1.05 32 60 1,772 -10
29JAN26 125.00 C 4.42 5.00 4.42 5.10 +0.83 25 7 4,854 -7
29JAN26 127.50 C 2.60 2.90 2.26 3.08 +0.74 24 14 2,583 0
29JAN26 130.00 C 1.40 1.40 1.07 1.43 +0.20 21 380 3,120 -57
29JAN26 132.50 C 0.60 0.60 0.46 0.70 +0.07 23 468 1,515 +339
29JAN26 135.00 C 0.20 0.21 0.19 0.33 +0.01 26 158 798 +13
29JAN26 137.50 C 0.09 0.10 0.09 0.16 0.00 28 63 1,011 +7
29JAN26 140.00 C 0.05 0.06 0.05 0.08 0.00 30 14 1,080 -12
29JAN26 142.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 752 0
29JAN26 145.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1,043 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30JAN26 97.50 C 0.00 0.00 0.00 32.26 +0.57 0 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 29.87 +0.75 85 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 28.08 +1.53 117 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 25.09 +1.08 87 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 22.28 +0.83 48 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 20.16 +1.26 74 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 17.82 +1.45 72 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 14.90 +1.05 46 0 0 0
30JAN26 117.50 C 0.00 0.00 0.00 12.60 +1.24 48 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 10.22 +1.31 43 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 7.54 +0.98 30 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 5.13 +0.72 24 0 0 0
30JAN26 127.50 C 2.55 2.55 2.55 3.16 +0.65 23 15 97 0
30JAN26 130.00 C 0.00 0.00 0.00 1.55 +0.20 21 0 210 0
30JAN26 132.50 C 0.55 0.60 0.55 0.79 +0.07 23 75 143 +55
30JAN26 135.00 C 0.27 0.27 0.24 0.39 +0.02 25 135 144 +105
30JAN26 137.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 0.10 0.00 29 0 5 0
30JAN26 142.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 55.77 +2.05 113 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 52.67 +0.21 85 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 50.37 +1.63 89 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 47.25 +0.87 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 45.31 +1.61 77 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 43.57 +2.29 92 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 39.96 +0.86 41 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 37.65 +1.39 56 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 34.98 +1.23 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 32.45 +0.76 0 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 29.97 +0.50 0 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 28.08 +1.53 52 0 46 0
26FEB26 105.00 C 0.00 0.00 0.00 25.09 +0.70 34 0 737 0
26FEB26 107.50 C 0.00 0.00 0.00 22.43 +0.58 0 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 20.16 +1.08 29 0 1,108 0
26FEB26 112.50 C 0.00 0.00 0.00 18.00 +0.88 33 0 1,302 0
26FEB26 115.00 C 0.00 0.00 0.00 15.42 +0.85 28 0 1,087 0
26FEB26 117.50 C 13.05 13.05 13.05 13.65 +1.14 33 9 535 0
26FEB26 120.00 C 0.00 0.00 0.00 10.86 +0.55 25 0 655 0
26FEB26 122.50 C 0.00 0.00 0.00 8.78 +0.73 25 0 885 0
26FEB26 125.00 C 6.40 6.40 6.40 6.89 +0.61 24 50 796 0
26FEB26 127.50 C 4.98 4.98 4.98 5.21 +0.48 23 2 997 0
26FEB26 130.00 C 3.45 3.60 3.45 3.76 +0.25 23 4 953 +1
26FEB26 132.50 C 2.51 2.76 2.44 2.75 +0.23 23 115 742 -24
26FEB26 135.00 C 1.80 1.95 1.74 1.97 +0.21 24 253 1,395 +24
26FEB26 137.50 C 1.21 1.31 1.21 1.39 +0.19 24 5 622 +1
26FEB26 140.00 C 0.88 0.94 0.87 0.96 +0.17 25 124 1,057 +2
26FEB26 142.50 C 0.61 0.61 0.61 0.67 +0.17 25 3 224 +3
26FEB26 145.00 C 0.44 0.48 0.44 0.47 +0.16 26 18 533 +17
26FEB26 147.50 C 0.34 0.34 0.34 0.31 +0.12 26 7 82 +7
26FEB26 150.00 C 0.00 0.00 0.00 0.21 +0.10 27 0 26 0
26FEB26 152.50 C 0.00 0.00 0.00 0.14 +0.07 27 0 750 0
26FEB26 155.00 C 0.00 0.00 0.00 0.09 +0.05 27 0 552 0
26FEB26 157.50 C 0.00 0.00 0.00 0.06 +0.04 28 0 6 0
26FEB26 160.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 260 0
30MAR26 47.00 C 0.00 0.00 0.00 82.86 +0.68 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 81.86 +1.37 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 80.89 +1.52 98 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 80.88 +2.51 157 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 77.81 +1.80 130 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 74.89 +1.41 70 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 72.40 +1.50 70 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 69.91 +1.42 68 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 67.41 +1.49 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 64.92 +1.49 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 62.21 +1.15 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 60.50 +1.92 95 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 58.34 +2.28 99 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 55.77 +2.05 92 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 52.67 +0.21 70 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 50.37 +1.52 73 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 47.30 +0.92 0 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 45.31 +1.01 63 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 43.57 +2.26 75 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 39.96 +0.86 0 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 37.65 +1.39 46 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 34.98 +0.97 0 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 33.54 +1.85 57 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 30.89 +1.42 51 0 4,175 0
30MAR26 102.50 C 27.34 27.34 27.34 28.45 +1.78 48 1 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 25.10 +0.71 26 0 2,821 0
30MAR26 107.50 C 0.00 0.00 0.00 22.43 +0.54 0 0 2,889 0
30MAR26 110.00 C 0.00 0.00 0.00 20.25 +0.80 26 0 6,463 0
30MAR26 112.50 C 0.00 0.00 0.00 18.00 +0.88 28 0 5,962 0
30MAR26 115.00 C 0.00 0.00 0.00 16.32 +1.55 33 0 2,957 0
30MAR26 117.50 C 0.00 0.00 0.00 14.05 +1.47 31 0 2,422 0
30MAR26 120.00 C 10.90 10.90 10.90 11.24 +0.72 24 1 9,055 0
30MAR26 122.50 C 0.00 0.00 0.00 9.86 +1.25 28 0 1,613 0
30MAR26 125.00 C 0.00 0.00 0.00 7.51 +0.61 24 0 2,048 0
30MAR26 127.50 C 0.00 0.00 0.00 5.90 +0.51 23 0 1,930 0
30MAR26 130.00 C 4.40 4.53 4.35 4.57 +0.48 23 103 4,147 +101
30MAR26 132.50 C 3.33 3.33 3.33 3.51 +0.28 23 2 511 +2
30MAR26 135.00 C 2.52 2.71 2.45 2.69 +0.16 24 294 1,517 +152
30MAR26 137.50 C 0.00 0.00 0.00 1.97 +0.04 23 0 528 0
30MAR26 140.00 C 1.55 1.62 1.55 1.41 -0.08 23 7 771 +4
30MAR26 142.50 C 0.00 0.00 0.00 0.99 -0.19 23 0 677 0
30MAR26 145.00 C 0.96 0.96 0.88 0.68 -0.25 23 135 1,083 +130
30MAR26 147.50 C 0.00 0.00 0.00 0.46 -0.29 23 0 113 0
30MAR26 150.00 C 0.64 0.64 0.64 0.31 -0.29 23 1 6,065 -1
30MAR26 152.50 C 0.00 0.00 0.00 0.20 -0.28 23 0 837 0
30MAR26 155.00 C 0.37 0.37 0.37 0.13 -0.29 23 1 181 +1
30MAR26 157.50 C 0.00 0.00 0.00 0.08 -0.26 23 0 210 0
30MAR26 160.00 C 0.00 0.00 0.00 0.05 -0.23 23 0 80 0
29APR26 92.50 C 0.00 0.00 0.00 38.55 +1.45 57 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.84 +1.83 51 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 33.54 +1.55 50 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 30.89 +1.42 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 28.45 +1.54 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.14 +0.75 26 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 23.20 +1.31 33 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 20.81 +1.29 31 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 18.00 +0.88 25 0 0 0
29APR26 115.00 C 15.90 15.90 15.90 16.32 +1.37 29 1 1 +1
29APR26 117.50 C 13.40 13.40 13.40 14.05 +1.21 27 15 15 +15
29APR26 120.00 C 0.00 0.00 0.00 12.01 +1.41 26 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 9.86 +0.78 24 0 5 0
29APR26 125.00 C 0.00 0.00 0.00 8.06 +0.60 23 0 113 0
29APR26 127.50 C 0.00 0.00 0.00 6.56 +0.52 23 0 136 0
29APR26 130.00 C 0.00 0.00 0.00 5.32 +0.52 23 0 119 0
29APR26 132.50 C 4.01 4.18 4.01 4.28 +0.45 23 2 1,017 +2
29APR26 135.00 C 3.28 3.28 3.28 3.29 +0.27 22 1 922 0
29APR26 137.50 C 2.67 2.67 2.67 2.46 +0.09 22 1 496 +1
29APR26 140.00 C 2.05 2.21 2.05 1.79 -0.06 21 259 403 +245
29APR26 142.50 C 1.71 1.71 1.71 1.26 -0.16 21 1 38 +1
29APR26 145.00 C 1.39 1.39 1.39 0.86 -0.21 20 1 125 +1
29APR26 147.50 C 1.23 1.23 1.23 0.57 -0.25 20 1 15 -1
29APR26 150.00 C 0.93 0.93 0.93 0.36 -0.26 20 4 537 +4
29APR26 152.50 C 0.00 0.00 0.00 0.22 -0.26 19 0 9 0
29APR26 155.00 C 0.72 0.72 0.72 0.13 -0.29 19 1 3 +1
29APR26 157.50 C 0.00 0.00 0.00 0.08 -0.26 19 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.05 -0.23 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 69.91 +0.24 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.41 +1.08 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 64.92 +1.29 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 62.70 +1.29 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 60.50 +1.79 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 58.34 +2.14 71 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.77 +2.05 66 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 52.67 +0.21 52 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 50.37 +1.52 53 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 47.80 +1.42 49 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 45.31 +1.01 46 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 43.57 +1.50 53 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 39.96 +0.86 0 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 38.55 +1.45 47 0 137 0
29JUN26 95.00 C 34.63 34.63 34.63 35.84 +1.83 42 1 206 +1
29JUN26 97.50 C 0.00 0.00 0.00 33.56 +1.57 41 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 30.89 +1.41 37 0 845 0
29JUN26 102.50 C 0.00 0.00 0.00 28.45 +1.54 34 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 25.38 +0.99 26 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 23.20 +1.31 27 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 20.81 +1.29 25 0 4,991 0
29JUN26 112.50 C 0.00 0.00 0.00 18.10 +0.36 21 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 17.09 +1.38 27 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 14.24 +0.43 23 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 13.26 +1.21 25 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 10.84 +0.65 23 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 9.38 +0.51 22 0 6,250 0
29JUN26 127.50 C 0.00 0.00 0.00 8.00 +0.54 22 0 260 0
29JUN26 130.00 C 0.00 0.00 0.00 6.76 +0.39 22 0 2,156 0
29JUN26 132.50 C 5.55 5.60 5.55 5.68 +0.29 22 2 56 0
29JUN26 135.00 C 0.00 0.00 0.00 4.90 +0.34 22 0 93 0
29JUN26 137.50 C 3.95 3.95 3.95 4.27 +0.36 23 3 94 0
29JUN26 140.00 C 3.37 3.53 3.35 3.69 +0.39 23 69 243 +54
29JUN26 142.50 C 0.00 0.00 0.00 3.22 +0.48 24 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 2.79 +0.53 24 0 12 0
29JUN26 147.50 C 0.00 0.00 0.00 2.44 +0.59 24 0 706 0
29JUN26 150.00 C 0.00 0.00 0.00 2.11 +0.61 25 0 120 0
29JUN26 152.50 C 0.00 0.00 0.00 1.87 +0.65 25 0 260 0
29JUN26 155.00 C 0.00 0.00 0.00 1.63 +0.66 26 0 63 0
29JUN26 157.50 C 0.00 0.00 0.00 1.43 +0.64 26 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 1.27 +0.68 26 0 42 0
29SEP26 70.00 C 0.00 0.00 0.00 60.50 +1.79 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.34 +2.14 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.77 +2.05 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.67 +0.21 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.37 +1.52 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.80 +1.42 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.31 +1.01 37 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 43.57 +1.50 41 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 40.30 +1.20 32 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 38.55 +1.45 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.84 +1.83 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.56 +1.57 32 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 30.89 +1.41 29 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 28.45 +1.54 27 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 25.38 +0.45 21 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 23.20 +0.44 21 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 20.97 +0.22 20 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 18.97 +0.95 20 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 17.59 +1.04 22 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 15.58 +0.82 21 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 14.09 +0.58 21 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 12.64 +0.83 22 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 11.34 +0.57 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 10.10 +0.59 22 0 40 0
29SEP26 130.00 C 0.00 0.00 0.00 8.99 +0.56 22 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 7.95 +0.44 22 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 7.07 +0.42 22 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 6.25 +0.32 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 5.56 +0.33 22 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 4.87 +0.23 22 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 4.33 +0.23 23 0 100 0
29SEP26 147.50 C 0.00 0.00 0.00 3.79 +0.19 23 0 33 0
29SEP26 150.00 C 3.20 3.20 3.20 3.35 +0.15 23 1 1 +1
29SEP26 152.50 C 0.00 0.00 0.00 2.95 +0.15 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.58 +0.10 23 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 2.32 +0.08 23 0 50 0
29SEP26 160.00 C 0.00 0.00 0.00 2.09 +0.11 24 0 97 0
30DEC26 80.00 C 0.00 0.00 0.00 50.37 +1.52 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.80 +1.42 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.31 +1.01 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.57 +1.50 34 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 40.30 +1.20 26 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.55 +1.45 29 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 35.84 +0.72 26 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 33.56 +1.57 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.89 +0.18 23 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 28.45 +0.88 21 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 26.45 +0.11 21 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 24.09 +0.16 20 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 22.16 +0.25 20 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 20.46 +0.65 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.83 +0.64 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.30 +0.62 21 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.85 +0.65 21 0 26 0
30DEC26 122.50 C 0.00 0.00 0.00 14.49 +0.10 21 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 13.22 +0.69 21 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 12.01 +0.64 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 10.93 +0.70 22 0 54 0
30DEC26 132.50 C 0.00 0.00 0.00 9.85 +0.65 22 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 9.05 +0.71 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 8.24 +0.72 22 0 0 0
30DEC26 140.00 C 6.80 6.80 6.80 7.53 +0.69 23 6 56 -6
30DEC26 142.50 C 0.00 0.00 0.00 6.90 +0.74 23 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.28 +0.70 23 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.76 +0.71 23 0 23 0
30DEC26 150.00 C 0.00 0.00 0.00 5.29 +0.76 24 0 81 0
30DEC26 152.50 C 0.00 0.00 0.00 4.81 +0.70 24 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 4.42 +0.70 24 0 67 0
30DEC26 157.50 C 0.00 0.00 0.00 4.08 +0.70 24 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.73 +0.72 25 0 84 0
TOTAL CALL 3,010 170,146 +1,153
23JAN26 95.00 P 0.00 0.00 0.00 0.01 -0.02 215 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.03 198 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 -0.04 182 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.05 166 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.06 150 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.07 135 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.08 120 0 155 0
23JAN26 112.50 P 0.00 0.00 0.00 0.01 -0.09 105 0 200 0
23JAN26 115.00 P 0.00 0.00 0.00 0.01 -0.10 90 0 279 0
23JAN26 117.50 P 0.00 0.00 0.00 0.01 -0.12 75 0 516 0
23JAN26 120.00 P 0.00 0.00 0.00 0.01 -0.15 61 0 461 0
23JAN26 122.50 P 0.00 0.00 0.00 0.01 -0.21 46 0 362 0
23JAN26 125.00 P 0.10 0.10 0.03 0.03 -0.31 37 37 753 0
23JAN26 127.50 P 0.35 0.35 0.23 0.14 -0.52 29 34 295 +29
23JAN26 130.00 P 1.29 1.29 1.29 0.82 -1.33 24 1 89 -1
23JAN26 132.50 P 0.00 0.00 0.00 2.97 -1.42 37 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 5.47 -1.34 58 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 8.04 -1.26 83 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 10.30 -1.50 0 0 0 0
23JAN26 142.50 P 0.00 0.00 0.00 13.07 -1.23 122 0 0 0
23JAN26 145.00 P 0.00 0.00 0.00 15.56 -1.24 138 0 0 0
23JAN26 147.50 P 0.00 0.00 0.00 18.05 -1.25 154 0 0 0
23JAN26 150.00 P 0.00 0.00 0.00 20.30 -1.50 0 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 23.06 -1.24 185 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 25.57 -1.23 201 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 28.05 -1.25 212 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 144 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 137 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 129 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 122 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 101 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2,993 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,664 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 -0.02 81 0 1,586 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.03 75 0 3,585 0
29JAN26 100.00 P 0.01 0.01 0.01 0.01 -0.04 68 4 4,261 +4
29JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.05 62 0 2,364 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.06 57 0 3,241 0
29JAN26 107.50 P 0.00 0.00 0.00 0.02 -0.06 55 0 3,733 0
29JAN26 110.00 P 0.05 0.05 0.03 0.03 -0.06 51 15 2,893 +8
29JAN26 112.50 P 0.04 0.04 0.04 0.04 -0.06 47 26 1,834 +14
29JAN26 115.00 P 0.06 0.06 0.06 0.06 -0.07 43 23 3,403 +20
29JAN26 117.50 P 0.00 0.00 0.00 0.09 -0.11 39 0 1,288 0
29JAN26 120.00 P 0.16 0.16 0.13 0.15 -0.17 35 16 3,379 -3
29JAN26 122.50 P 0.25 0.27 0.23 0.27 -0.24 32 122 2,932 +88
29JAN26 125.00 P 0.45 0.51 0.38 0.48 -0.36 28 207 3,961 +24
29JAN26 127.50 P 0.97 1.15 0.82 0.88 -0.57 25 401 1,218 +183
29JAN26 130.00 P 2.14 2.14 1.86 1.76 -1.13 22 63 684 +15
29JAN26 132.50 P 0.00 0.00 0.00 3.56 -1.17 26 0 74 0
29JAN26 135.00 P 6.56 6.56 6.56 5.76 -1.09 30 1 18 0
29JAN26 137.50 P 0.00 0.00 0.00 8.12 -1.29 35 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 10.65 -1.19 43 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 13.10 -1.21 49 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 15.56 -1.24 54 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 18.33 -0.97 70 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 20.91 -0.89 79 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 23.06 -1.60 72 0 110 0
29JAN26 155.00 P 0.00 0.00 0.00 25.57 -1.23 78 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 28.05 -1.25 82 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 30.30 -1.50 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.06 53 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.02 -0.06 51 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 0.03 -0.06 48 0 159 0
30JAN26 112.50 P 0.00 0.00 0.00 0.04 -0.07 44 0 26 0
30JAN26 115.00 P 0.00 0.00 0.00 0.06 -0.10 40 0 68 0
30JAN26 117.50 P 0.00 0.00 0.00 0.09 -0.15 36 0 40 0
30JAN26 120.00 P 0.16 0.16 0.16 0.15 -0.22 33 50 108 +50
30JAN26 122.50 P 0.00 0.00 0.00 0.27 -0.32 30 0 22 0
30JAN26 125.00 P 0.57 0.57 0.52 0.50 -0.46 27 240 288 +166
30JAN26 127.50 P 1.24 1.24 1.02 0.95 -0.66 24 28 120 +20
30JAN26 130.00 P 2.25 2.40 2.25 1.88 -1.13 22 10 38 +10
30JAN26 132.50 P 0.00 0.00 0.00 3.64 -1.18 25 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 5.80 -1.31 29 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 8.12 -1.31 33 0 0 0
30JAN26 140.00 P 0.00 0.00 0.00 10.65 -1.19 40 0 0 0
30JAN26 142.50 P 0.00 0.00 0.00 13.20 -1.11 49 0 0 0
30JAN26 145.00 P 0.00 0.00 0.00 15.76 -1.04 57 0 0 0
30JAN26 147.50 P 0.00 0.00 0.00 18.33 -0.97 65 0 0 0
30JAN26 150.00 P 0.00 0.00 0.00 20.91 -0.89 74 0 0 0
30JAN26 152.50 P 0.00 0.00 0.00 23.27 -1.39 76 0 0 0
30JAN26 155.00 P 0.00 0.00 0.00 25.60 -1.20 75 0 0 0
30JAN26 157.50 P 0.00 0.00 0.00 28.05 -1.25 77 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 316 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 668 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 653 0
26FEB26 87.50 P 0.05 0.05 0.05 0.01 -0.01 45 13 532 -13
26FEB26 90.00 P 0.06 0.06 0.04 0.01 -0.02 42 53 1,191 +47
26FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.04 39 0 869 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 1,097 0
26FEB26 97.50 P 0.12 0.12 0.12 0.03 -0.06 38 25 476 0
26FEB26 100.00 P 0.00 0.00 0.00 0.05 -0.07 37 0 1,337 0
26FEB26 102.50 P 0.20 0.21 0.20 0.07 -0.10 35 57 805 +33
26FEB26 105.00 P 0.00 0.00 0.00 0.11 -0.13 34 0 1,177 0
26FEB26 107.50 P 0.00 0.00 0.00 0.16 -0.17 33 0 697 0
26FEB26 110.00 P 0.40 0.41 0.40 0.24 -0.20 32 20 1,221 0
26FEB26 112.50 P 0.56 0.56 0.50 0.35 -0.25 31 50 837 +45
26FEB26 115.00 P 0.69 0.69 0.63 0.52 -0.27 30 66 2,205 +66
26FEB26 117.50 P 0.80 0.80 0.80 0.75 -0.33 29 5 913 +5
26FEB26 120.00 P 1.20 1.20 1.06 1.06 -0.40 28 370 2,972 +159
26FEB26 122.50 P 1.59 1.59 1.53 1.48 -0.48 27 247 1,265 +218
26FEB26 125.00 P 2.22 2.22 2.05 2.05 -0.56 25 191 503 -62
26FEB26 127.50 P 3.00 3.22 2.81 2.81 -0.64 24 25 152 +11
26FEB26 130.00 P 4.31 4.31 3.93 3.93 -0.78 24 28 188 +3
26FEB26 132.50 P 0.00 0.00 0.00 5.40 -0.82 24 0 20 0
26FEB26 135.00 P 7.25 7.70 7.25 7.15 -1.03 25 11 8 +6
26FEB26 137.50 P 0.00 0.00 0.00 9.19 -0.97 27 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 11.33 -0.96 28 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 13.47 -1.07 28 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 15.79 -1.41 30 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 18.33 -0.99 33 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 20.91 -0.89 37 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 23.27 -1.39 38 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 25.65 -1.88 39 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 28.07 -1.23 40 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 31.21 -0.59 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 590 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,026 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 896 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 2,869 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 3,948 0
30MAR26 82.50 P 0.00 0.00 0.00 0.04 +0.03 41 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.07 +0.05 38 0 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.10 +0.07 37 0 6,244 0
30MAR26 92.50 P 0.00 0.00 0.00 0.13 +0.07 36 0 2,367 0
30MAR26 95.00 P 0.39 0.39 0.39 0.19 +0.10 36 4 7,842 +4
30MAR26 97.50 P 0.00 0.00 0.00 0.25 +0.11 35 0 2,103 0
30MAR26 100.00 P 0.00 0.00 0.00 0.34 +0.13 34 0 12,738 0
30MAR26 102.50 P 0.67 0.67 0.64 0.46 +0.15 33 13 5,502 0
30MAR26 105.00 P 0.00 0.00 0.00 0.62 +0.16 32 0 4,918 0
30MAR26 107.50 P 0.00 0.00 0.00 0.81 +0.14 31 0 1,341 0
30MAR26 110.00 P 0.00 0.00 0.00 1.04 +0.08 30 0 2,298 0
30MAR26 112.50 P 0.00 0.00 0.00 1.31 -0.02 29 0 676 0
30MAR26 115.00 P 1.66 1.66 1.58 1.68 -0.11 28 15 1,128 +13
30MAR26 117.50 P 2.11 2.11 2.11 2.15 -0.12 27 3 3,997 -3
30MAR26 120.00 P 2.75 2.75 2.50 2.74 -0.23 26 11 2,194 +3
30MAR26 122.50 P 3.45 3.45 3.29 3.45 -0.37 25 14 377 0
30MAR26 125.00 P 4.30 4.30 4.30 4.30 -0.55 24 8 2,077 +8
30MAR26 127.50 P 5.55 5.55 5.55 5.31 -0.75 23 1 1,322 0
30MAR26 130.00 P 6.88 6.88 6.88 6.75 -0.70 24 1 629 0
30MAR26 132.50 P 8.54 8.55 8.46 8.28 -1.46 23 53 368 +52
30MAR26 135.00 P 10.10 10.38 10.10 10.10 -1.00 24 4 560 0
30MAR26 137.50 P 0.00 0.00 0.00 12.11 -0.98 24 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 14.39 -0.77 26 0 60 0
30MAR26 142.50 P 0.00 0.00 0.00 16.35 -1.92 25 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 18.92 -0.62 28 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 21.30 -0.49 29 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 23.34 -0.76 27 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 25.68 -1.54 27 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 28.16 -1.78 29 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 30.59 -1.43 29 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 33.05 -1.55 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.13 +0.03 30 0 115 0
29APR26 95.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 142 0
29APR26 100.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 281 0
29APR26 102.50 P 0.00 0.00 0.00 0.46 -0.04 27 0 71 0
29APR26 105.00 P 0.00 0.00 0.00 0.62 -0.10 27 0 519 0
29APR26 107.50 P 0.00 0.00 0.00 0.81 -0.18 26 0 323 0
29APR26 110.00 P 1.48 1.48 1.45 1.09 -0.25 26 5 301 +5
29APR26 112.50 P 0.00 0.00 0.00 1.48 -0.30 25 0 303 0
29APR26 115.00 P 0.00 0.00 0.00 1.97 -0.37 25 0 314 0
29APR26 117.50 P 0.00 0.00 0.00 2.56 -0.30 25 0 204 0
29APR26 120.00 P 0.00 0.00 0.00 3.24 -0.38 24 0 249 0
29APR26 122.50 P 0.00 0.00 0.00 4.01 -0.51 24 0 414 0
29APR26 125.00 P 5.20 5.22 5.20 4.99 -0.57 23 6 168 +1
29APR26 127.50 P 6.26 6.39 6.26 6.11 -0.68 23 133 283 +131
29APR26 130.00 P 7.58 7.58 7.58 7.51 -0.65 23 1 92 +1
29APR26 132.50 P 9.13 9.18 9.13 8.95 -0.80 23 2 2 +2
29APR26 135.00 P 11.22 11.22 11.22 10.39 -1.09 21 5 5 +5
29APR26 137.50 P 0.00 0.00 0.00 12.69 -0.65 23 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 14.39 -0.92 22 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 16.35 -1.92 21 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 18.92 -1.11 24 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 21.30 -0.49 25 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 23.71 -0.39 27 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 25.68 -1.54 23 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 28.16 -1.78 25 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 30.85 -1.17 29 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 33.13 -1.47 28 0 0 0
29JUN26 60.00 P 0.14 0.14 0.14 0.01 0.00 39 45 904 +45
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 +0.01 32 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 633 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 595 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.08 +0.04 29 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.16 +0.06 28 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.23 +0.07 28 0 4,030 0
29JUN26 92.50 P 0.00 0.00 0.00 0.32 +0.09 28 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.44 +0.10 28 0 3,201 0
29JUN26 97.50 P 0.00 0.00 0.00 0.59 +0.10 27 0 909 0
29JUN26 100.00 P 0.00 0.00 0.00 0.78 +0.10 27 0 4,912 0
29JUN26 102.50 P 1.52 1.52 1.52 1.00 +0.09 27 3 2,995 -3
29JUN26 105.00 P 1.76 1.76 1.76 1.31 +0.07 26 2 250 -2
29JUN26 107.50 P 2.00 2.00 2.00 1.66 +0.02 26 1 680 +1
29JUN26 110.00 P 2.36 2.38 2.36 2.07 -0.03 26 2 1,627 +1
29JUN26 112.50 P 2.80 2.80 2.80 2.59 -0.10 25 1 376 0
29JUN26 115.00 P 0.00 0.00 0.00 3.17 -0.21 25 0 4,198 0
29JUN26 117.50 P 4.00 4.00 3.90 3.88 -0.27 25 6 511 0
29JUN26 120.00 P 4.60 4.60 4.60 4.60 -0.39 24 10 155 +10
29JUN26 122.50 P 0.00 0.00 0.00 5.51 -0.36 24 0 145 0
29JUN26 125.00 P 0.00 0.00 0.00 6.60 -0.40 24 0 412 0
29JUN26 127.50 P 0.00 0.00 0.00 7.80 -0.42 24 0 29 0
29JUN26 130.00 P 9.18 9.18 9.18 9.07 -0.51 23 1 1,139 +1
29JUN26 132.50 P 10.65 10.65 10.65 10.54 -0.59 23 1 63 +1
29JUN26 135.00 P 0.00 0.00 0.00 12.31 -0.32 24 0 31 0
29JUN26 137.50 P 0.00 0.00 0.00 14.00 -1.24 24 0 72 0
29JUN26 140.00 P 0.00 0.00 0.00 15.63 -1.03 23 0 5 0
29JUN26 142.50 P 0.00 0.00 0.00 18.06 -0.21 25 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 20.09 -1.25 25 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 22.55 +0.31 27 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 24.79 -0.54 28 0 50 0
29JUN26 152.50 P 0.00 0.00 0.00 25.80 -2.04 21 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 28.16 -1.79 21 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 30.85 -1.17 24 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 33.46 -1.21 26 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 0.00 0.00 0.00 0.02 +0.01 25 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 +0.03 23 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.17 +0.03 23 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 92 0
29SEP26 92.50 P 0.00 0.00 0.00 0.36 +0.03 23 0 215 0
29SEP26 95.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 0.70 +0.01 23 0 280 0
29SEP26 100.00 P 2.14 2.14 2.14 0.94 -0.01 23 50 447 0
29SEP26 102.50 P 0.00 0.00 0.00 1.26 -0.04 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 1.63 -0.09 23 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 2.09 -0.11 23 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 2.63 -0.20 23 0 2,083 0
29SEP26 112.50 P 0.00 0.00 0.00 3.24 -0.28 23 0 1,062 0
29SEP26 115.00 P 0.00 0.00 0.00 4.00 -0.33 23 0 10 0
29SEP26 117.50 P 0.00 0.00 0.00 4.80 -0.47 23 0 203 0
29SEP26 120.00 P 0.00 0.00 0.00 5.77 -0.51 23 0 259 0
29SEP26 122.50 P 0.00 0.00 0.00 6.80 -0.67 23 0 2,251 0
29SEP26 125.00 P 0.00 0.00 0.00 7.97 -0.73 23 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 9.24 -0.72 23 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 10.62 -0.82 23 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 12.11 -0.79 23 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.20 -1.68 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 15.50 -0.24 24 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 17.35 -1.24 24 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 19.25 -0.12 24 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 21.28 -1.20 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 23.34 -0.60 25 0 10 0
29SEP26 150.00 P 25.13 25.13 25.13 25.13 -1.32 25 10 48 +10
29SEP26 152.50 P 0.00 0.00 0.00 27.71 -0.13 26 0 225 0
29SEP26 155.00 P 0.00 0.00 0.00 29.96 +0.01 27 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 31.16 -2.47 23 0 10 0
29SEP26 160.00 P 0.00 0.00 0.00 33.46 -2.24 23 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 0.09 -0.16 22 0 316 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 -0.22 22 0 20 0
30DEC26 85.00 P 0.00 0.00 0.00 0.20 -0.26 22 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 0.29 -0.31 22 0 61 0
30DEC26 90.00 P 0.00 0.00 0.00 0.40 -0.37 22 0 158 0
30DEC26 92.50 P 2.15 2.15 2.15 0.58 -0.45 22 10 69 +6
30DEC26 95.00 P 0.00 0.00 0.00 0.79 -0.51 22 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.04 -0.59 22 0 48 0
30DEC26 100.00 P 2.96 2.96 2.96 1.38 -0.63 22 1 139 0
30DEC26 102.50 P 0.00 0.00 0.00 1.75 -0.70 22 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 2.22 -0.75 22 0 96 0
30DEC26 107.50 P 4.03 4.03 4.03 2.77 -0.79 22 2 73 +2
30DEC26 110.00 P 4.80 4.80 4.80 3.39 -0.83 22 1 221 -1
30DEC26 112.50 P 0.00 0.00 0.00 4.11 -0.86 22 0 105 0
30DEC26 115.00 P 6.20 6.20 6.16 4.91 -0.88 22 3 54 0
30DEC26 117.50 P 0.00 0.00 0.00 5.83 -0.89 23 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 6.82 -0.88 23 0 281 0
30DEC26 122.50 P 0.00 0.00 0.00 7.93 -0.90 23 0 43 0
30DEC26 125.00 P 0.00 0.00 0.00 9.13 -0.85 23 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 10.42 -0.89 23 0 11 0
30DEC26 130.00 P 12.50 12.50 12.50 11.83 -0.83 23 10 18 +10
30DEC26 132.50 P 0.00 0.00 0.00 13.29 -0.87 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 15.00 -0.83 24 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.74 -0.55 24 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.58 -0.68 24 0 56 0
30DEC26 142.50 P 0.00 0.00 0.00 20.51 -0.56 25 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 22.46 -0.10 25 0 10 0
30DEC26 147.50 P 0.00 0.00 0.00 24.53 -0.88 26 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 26.64 -0.42 26 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 28.77 -0.93 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 30.99 -0.74 27 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 33.11 -1.07 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 35.24 -1.20 27 0 100 0
TOTAL PUT 2,877 226,165 +1,448
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$ 7.30
29JAN26 4.80 C 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.55 +0.02 0 0 175 0
29JAN26 7.00 C 0.00 0.00 0.00 0.31 +0.03 20 0 928 0
29JAN26 7.25 C 0.05 0.09 0.05 0.08 +0.01 12 15 1,700 -14
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 16 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 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 51 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.46 +0.07 86 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.36 +0.07 82 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.11 +0.07 73 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.86 +0.07 65 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.61 +0.07 56 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.36 +0.07 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.07 +0.02 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.82 +0.02 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.57 +0.01 11 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.34 +0.01 13 0 80 0
26FEB26 7.25 C 0.15 0.15 0.15 0.14 -0.01 11 8 2,248 -5
26FEB26 7.50 C 0.04 0.04 0.04 0.04 0.00 11 8 313 +8
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.01 12 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.63 +0.02 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.53 +0.02 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.46 +0.05 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.36 +0.05 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.11 +0.05 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.87 +0.06 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.63 +0.07 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.36 +0.04 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.12 +0.05 28 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.87 +0.04 22 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.63 +0.04 18 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 +0.01 15 0 241 0
30MAR26 7.25 C 0.22 0.22 0.22 0.24 +0.02 15 100 365 +100
30MAR26 7.50 C 0.00 0.00 0.00 0.12 +0.01 15 0 274 0
30MAR26 7.75 C 0.05 0.05 0.04 0.05 +0.01 14 150 167 +130
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.46 +0.04 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.36 +0.04 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 +0.03 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.87 +0.04 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.63 +0.05 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.36 +0.02 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.12 +0.02 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.87 +0.02 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.64 +0.02 15 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.44 +0.01 14 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.26 0.00 13 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.15 +0.01 14 0 20 0
29APR26 7.75 C 0.00 0.00 0.00 0.07 0.00 13 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.67 +0.03 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 +0.06 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.48 +0.04 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 +0.02 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 +0.06 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 +0.05 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 +0.06 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 +0.02 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 0.00 13 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 +0.03 19 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.68 +0.01 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 +0.02 16 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 0.00 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 +0.01 14 0 38 0
29JUN26 7.75 C 0.10 0.11 0.10 0.12 +0.01 14 20 473 +20
29JUN26 8.00 C 0.00 0.00 0.00 0.07 +0.01 15 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.60 +0.05 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 +0.03 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 +0.04 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 +0.05 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 +0.05 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 +0.05 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 +0.02 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 +0.02 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 +0.03 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 +0.05 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 +0.01 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 +0.01 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 0.00 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.01 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 0.00 15 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 0.00 15 5 160 +5
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 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 2.48 +0.03 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 +0.04 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 +0.05 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 +0.05 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 +0.05 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 +0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 +0.01 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 +0.03 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 +0.03 14 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.01 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 -0.01 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.01 13 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.01 13 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.01 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.02 13 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 13 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 12 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 306 9,811 +244
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 0.00 144 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29JAN26 7.00 P 0.01 0.01 0.01 0.01 0.00 23 1 2,826 -1
29JAN26 7.25 P 0.00 0.00 0.00 0.03 -0.02 13 0 1,036 0
29JAN26 7.50 P 0.00 0.00 0.00 0.21 -0.02 17 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 230 0
26FEB26 7.00 P 0.04 0.04 0.04 0.02 -0.01 13 59 1,604 -59
26FEB26 7.25 P 0.11 0.11 0.09 0.08 -0.02 12 31 677 +11
26FEB26 7.50 P 0.00 0.00 0.00 0.23 -0.03 12 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.46 -0.02 16 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.24 0.00 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.49 +0.01 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.75 +0.01 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.00 +0.02 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.25 +0.02 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.50 +0.02 67 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 16 0 577 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 0.00 15 0 2,030 0
30MAR26 7.25 P 0.00 0.00 0.00 0.15 -0.01 15 0 298 0
30MAR26 7.50 P 0.00 0.00 0.00 0.30 -0.01 16 0 310 0
30MAR26 7.75 P 0.00 0.00 0.00 0.49 -0.02 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.24 0.00 30 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.49 +0.01 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.75 +0.01 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.00 +0.02 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.25 +0.02 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.50 +0.02 50 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 14 0 160 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 14 0 170 0
29APR26 7.25 P 0.18 0.18 0.18 0.17 -0.01 14 57 217 +57
29APR26 7.50 P 0.00 0.00 0.00 0.30 -0.02 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.49 -0.02 14 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.24 0.00 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.49 +0.01 30 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.75 +0.01 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.00 +0.02 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.25 +0.02 40 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 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 15 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 15 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 15 0 296 0
29JUN26 6.75 P 0.11 0.12 0.11 0.11 -0.01 14 165 376 +22
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.01 14 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 -0.01 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 +0.01 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 -0.01 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 -0.03 11 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.01 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.08 -0.01 15 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.33 0.00 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 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 0.03 0.00 15 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 15 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 15 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.01 15 0 181 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.01 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.01 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.02 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.01 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.02 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.05 16 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 -0.02 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 -0.01 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 -0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 -0.02 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.02 13 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.02 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.03 13 0 181 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.03 13 0 119 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.03 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 -0.03 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.03 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 -0.02 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 -0.02 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 -0.02 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 -0.02 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 -0.02 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 -0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 -0.01 24 0 0 0
TOTAL PUT 313 15,850 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 30.66
29JAN26 19.00 C 0.00 0.00 0.00 11.87 +0.12 224 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.17 -0.37 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.67 -0.32 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.87 +0.14 184 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.79 +0.06 148 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.89 +0.05 151 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.71 -0.23 92 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.67 -0.10 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.81 +0.05 87 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 3.79 +0.03 68 0 122 0
29JAN26 28.00 C 0.00 0.00 0.00 2.68 -0.08 28 0 1,178 0
29JAN26 29.00 C 0.00 0.00 0.00 1.70 -0.05 25 0 170 0
29JAN26 30.00 C 0.81 0.81 0.81 0.82 -0.07 23 3 253 0
29JAN26 31.00 C 0.49 0.50 0.19 0.28 -0.05 24 111 190 +84
29JAN26 32.00 C 0.16 0.16 0.14 0.06 -0.03 25 17 175 +17
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 109 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 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 79 0 65 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.01 +0.24 110 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.21 -0.33 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.92 -0.07 92 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.87 -0.16 78 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.80 +0.01 61 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.89 +0.05 63 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.73 -0.21 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.90 +0.09 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.81 -0.01 34 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 3.79 -0.06 26 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 2.83 -0.07 22 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.93 -0.14 20 0 60 0
26FEB26 30.00 C 1.17 1.24 1.17 1.24 -0.13 21 5 117 -1
26FEB26 31.00 C 0.72 0.72 0.72 0.73 -0.06 22 15 51 0
26FEB26 32.00 C 0.52 0.52 0.36 0.39 -0.03 22 152 237 +73
26FEB26 33.00 C 0.23 0.23 0.23 0.19 -0.01 22 19 69 0
26FEB26 34.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 47 0
26FEB26 35.00 C 0.05 0.05 0.05 0.04 0.00 24 20 65 +17
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 195 0
26FEB26 41.00 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 15.37 -0.13 90 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.94 -0.01 94 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.25 -0.29 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.85 +0.11 76 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.48 +0.16 85 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.76 -0.07 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.26 -0.12 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.01 +0.15 76 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.37 -0.17 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.92 -0.07 62 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.87 -0.16 52 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.86 +0.01 45 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 7.95 +0.07 46 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.73 -0.21 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.94 +0.05 34 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.00 +0.04 32 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.01 0.00 26 0 50 0
30MAR26 28.00 C 0.00 0.00 0.00 3.09 -0.05 23 0 154 0
30MAR26 29.00 C 0.00 0.00 0.00 2.26 -0.13 22 0 115 0
30MAR26 30.00 C 0.00 0.00 0.00 1.63 -0.11 22 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 1.13 -0.07 23 0 76 0
30MAR26 32.00 C 0.00 0.00 0.00 0.75 -0.06 23 0 2,855 0
30MAR26 33.00 C 0.00 0.00 0.00 0.48 -0.04 23 0 132 0
30MAR26 34.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 44 0
30MAR26 35.00 C 0.20 0.20 0.20 0.17 -0.02 23 15 33 +2
30MAR26 36.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 0.00 24 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.37 -0.17 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.92 -0.07 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.88 -0.15 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.07 +0.15 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.08 +0.14 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.08 +0.14 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.06 +0.07 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.09 +0.04 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.20 +0.06 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.40 +0.07 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.51 -0.10 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 1.91 -0.08 22 0 20 0
29APR26 31.00 C 0.00 0.00 0.00 1.41 -0.06 23 0 101 0
29APR26 32.00 C 0.00 0.00 0.00 1.01 -0.06 23 0 127 0
29APR26 33.00 C 0.00 0.00 0.00 0.70 -0.04 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.49 -0.01 23 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 0.33 0.00 23 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.21 0.00 23 0 50 0
29APR26 37.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.48 +0.06 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.95 +0.03 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.55 +0.13 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.01 +0.09 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.47 -0.07 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.98 -0.01 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.97 -0.06 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.07 +0.08 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.08 +0.06 35 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.16 +0.10 33 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.06 -0.05 25 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 5.09 -0.08 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.37 -0.07 25 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.48 -0.05 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.77 -0.08 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.22 -0.03 23 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.67 -0.10 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.25 -0.09 23 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.92 -0.07 23 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 0.66 -0.06 23 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.46 -0.05 23 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.32 -0.04 23 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 15 0
29JUN26 38.00 C 0.24 0.24 0.24 0.14 -0.03 22 15 43 +15
29JUN26 39.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.55 +0.08 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.01 +0.06 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.47 -0.07 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.98 -0.01 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.97 -0.06 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.07 +0.06 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.08 +0.02 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.16 -0.01 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.09 -0.05 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.22 -0.02 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.37 -0.07 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.54 -0.07 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.91 -0.07 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.44 +0.01 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.90 -0.06 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.51 -0.07 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.19 -0.07 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.93 -0.07 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.73 -0.05 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 -0.04 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 -0.03 23 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 -0.02 23 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.47 -0.07 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.98 -0.01 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.97 -0.06 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.07 +0.02 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.08 +0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.16 -0.01 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.09 -0.10 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.22 -0.06 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 4.55 +0.08 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.87 -0.06 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.27 -0.06 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.67 -0.04 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.22 -0.04 22 0 0 0
30DEC26 32.00 C 1.82 1.82 1.82 1.84 -0.04 22 2 2 +2
30DEC26 33.00 C 0.00 0.00 0.00 1.52 -0.04 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.25 -0.03 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.02 -0.03 22 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.83 -0.04 22 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.69 -0.05 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.56 -0.04 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 10 0
TOTAL CALL 374 8,445 +209
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 211 0
29JAN26 28.00 P 0.01 0.01 0.01 0.01 0.00 32 8 1,290 0
29JAN26 29.00 P 0.02 0.02 0.02 0.02 -0.01 24 5 262 0
29JAN26 30.00 P 0.16 0.20 0.14 0.16 -0.01 24 95 245 +50
29JAN26 31.00 P 0.40 0.67 0.40 0.63 +0.02 26 72 422 +42
29JAN26 32.00 P 1.48 1.48 1.48 1.43 +0.06 29 1 17 -1
29JAN26 33.00 P 0.00 0.00 0.00 2.34 +0.02 0 0 3 0
29JAN26 34.00 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.34 +0.06 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.34 +0.05 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.49 +0.21 106 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.34 +0.06 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.34 +0.06 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.52 +0.24 138 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 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 0.00 23 0 40 0
26FEB26 28.00 P 0.08 0.08 0.08 0.10 0.00 23 10 2,245 0
26FEB26 29.00 P 0.00 0.00 0.00 0.25 0.00 23 0 95 0
26FEB26 30.00 P 0.56 0.56 0.56 0.56 +0.01 23 5 214 0
26FEB26 31.00 P 0.00 0.00 0.00 1.05 +0.05 23 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 1.71 +0.08 24 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 2.46 +0.05 22 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.37 +0.04 22 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.47 +0.19 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.34 +0.06 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.34 +0.05 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.49 +0.21 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.42 +0.13 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.34 +0.06 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.52 +0.24 65 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 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 0.00 24 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 0.00 24 0 67 0
30MAR26 28.00 P 0.00 0.00 0.00 0.29 0.00 24 0 4,077 0
30MAR26 29.00 P 0.00 0.00 0.00 0.53 +0.01 24 0 71 0
30MAR26 30.00 P 0.00 0.00 0.00 0.87 0.00 23 0 56 0
30MAR26 31.00 P 1.14 1.14 1.14 1.40 +0.05 24 15 32 +15
30MAR26 32.00 P 0.00 0.00 0.00 2.02 +0.09 25 0 70 0
30MAR26 33.00 P 0.00 0.00 0.00 2.69 +0.10 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.61 +0.14 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.53 +0.18 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.51 +0.22 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.34 +0.05 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.49 +0.21 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.42 +0.13 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.34 +0.06 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.61 +0.33 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.69 +0.03 23 0 8 0
29APR26 30.00 P 1.01 1.04 1.01 1.06 +0.03 23 12 33 +12
29APR26 31.00 P 0.00 0.00 0.00 1.60 +0.09 24 0 102 0
29APR26 32.00 P 0.00 0.00 0.00 2.23 +0.11 24 0 100 0
29APR26 33.00 P 0.00 0.00 0.00 2.77 -0.03 22 0 0 0
29APR26 34.00 P 3.64 3.64 3.64 3.64 +0.07 23 1 1 +1
29APR26 35.00 P 0.00 0.00 0.00 4.53 +0.18 24 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.51 +0.18 27 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.35 +0.03 23 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.49 +0.20 33 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.42 +0.13 33 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.57 +0.28 41 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.61 +0.32 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 -0.02 22 0 57 0
29JUN26 27.00 P 0.00 0.00 0.00 0.65 -0.02 22 0 117 0
29JUN26 28.00 P 0.00 0.00 0.00 0.97 -0.02 22 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 1.42 +0.02 23 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.87 0.00 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 2.48 +0.01 22 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 3.25 +0.09 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.99 +0.05 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.74 +0.03 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.60 +0.11 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.48 +0.04 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.33 -0.05 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.33 +0.04 24 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.32 +0.09 26 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.24 +0.06 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.19 +0.03 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 0.00 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 0.00 23 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 -0.01 22 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 0.00 22 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.70 +0.01 23 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.02 +0.01 23 0 27 0
29SEP26 28.00 P 0.00 0.00 0.00 1.40 -0.01 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.86 0.00 23 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 2.36 -0.02 23 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.98 +0.01 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.54 -0.09 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.36 +0.01 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.15 +0.02 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.98 +0.03 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.85 +0.04 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.74 +0.03 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.68 +0.04 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.63 +0.05 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.54 +0.07 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.43 -0.02 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 0.00 22 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.44 0.00 22 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.63 0.00 22 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.88 0.00 22 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.22 +0.04 22 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.59 +0.01 22 0 2 0
30DEC26 29.00 P 2.07 2.07 2.07 2.06 +0.04 22 2 22 +2
30DEC26 30.00 P 0.00 0.00 0.00 2.64 +0.02 23 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 3.22 +0.02 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.87 +0.02 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.58 +0.03 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.34 +0.04 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 6.14 +0.04 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.99 +0.04 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.86 +0.04 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.77 +0.05 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.71 +0.05 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.55 -0.05 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.63 +0.10 29 0 0 0
TOTAL PUT 226 12,410 +121
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$ 5.93
29JAN26 4.20 C 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.68 0.00 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.44 +0.01 34 0 252 0
29JAN26 5.75 C 0.25 0.27 0.25 0.21 -0.02 28 3 2,907 -3
29JAN26 6.00 C 0.09 0.11 0.07 0.07 -0.01 30 75 2,054 -55
29JAN26 6.25 C 0.03 0.03 0.03 0.02 0.00 34 20 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 56 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.15 +0.02 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
26FEB26 5.50 C 0.53 0.54 0.53 0.49 0.00 26 30 15 -30
26FEB26 5.75 C 0.00 0.00 0.00 0.32 -0.01 28 0 430 0
26FEB26 6.00 C 0.19 0.21 0.18 0.19 +0.01 29 2,771 3,443 +2,286
26FEB26 6.25 C 0.12 0.13 0.12 0.10 0.00 29 62 435 +12
26FEB26 6.50 C 0.06 0.07 0.06 0.06 +0.01 31 40 251 +30
26FEB26 6.75 C 0.00 0.00 0.00 0.03 0.00 32 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 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 44 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 2.55 0.00 51 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.35 0.00 42 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.48 +0.02 42 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.36 +0.01 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.25 -0.02 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.18 +0.02 34 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.10 +0.02 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.97 -0.02 25 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.75 -0.04 26 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.58 0.00 30 0 788 0
30MAR26 5.75 C 0.49 0.49 0.42 0.41 -0.01 29 2 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.29 0.00 30 0 413 0
30MAR26 6.25 C 0.20 0.20 0.20 0.20 +0.01 31 3 138 0
30MAR26 6.50 C 0.16 0.16 0.16 0.13 0.00 31 4 330 +4
30MAR26 6.75 C 0.10 0.10 0.10 0.08 0.00 31 40 202 +37
30MAR26 7.00 C 0.07 0.07 0.07 0.05 0.00 31 40 211 +40
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 31 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 155 0
30MAR26 7.75 C 0.02 0.02 0.02 0.01 0.00 32 20 80 +16
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.48 +0.01 32 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.29 0.00 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.18 -0.01 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.10 0.00 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.99 -0.03 23 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.80 -0.01 27 0 30 0
29APR26 5.50 C 0.00 0.00 0.00 0.64 0.00 30 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.48 0.00 29 0 100 0
29APR26 6.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 130 0
29APR26 6.25 C 0.29 0.29 0.28 0.27 +0.02 31 217 246 +213
29APR26 6.50 C 0.00 0.00 0.00 0.19 +0.01 31 0 90 0
29APR26 6.75 C 0.16 0.16 0.16 0.13 0.00 31 30 71 +30
29APR26 7.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 27 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 0.00 31 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 0.00 31 0 60 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.98 0.00 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.89 +0.01 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.80 +0.01 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.71 +0.02 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.60 -0.01 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.50 0.00 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.41 -0.01 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.32 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.23 -0.02 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.14 -0.02 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.07 -0.01 27 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.89 0.00 28 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.72 -0.01 28 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.58 -0.01 29 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.46 -0.01 29 0 268 0
29JUN26 6.25 C 0.00 0.00 0.00 0.36 0.00 29 0 470 0
29JUN26 6.50 C 0.29 0.29 0.29 0.28 0.00 30 11 769 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 0.00 30 0 1,500 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 0.00 30 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 31 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.82 +0.02 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.72 +0.02 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.63 +0.02 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.53 +0.03 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.43 +0.01 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.34 +0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.26 +0.01 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.17 -0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.11 +0.01 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 +0.03 32 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.62 0.00 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 -0.01 30 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 0.00 30 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 -0.01 30 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.01 30 0 11 0
29SEP26 7.00 C 0.26 0.26 0.26 0.19 -0.01 30 2 188 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.15 0.00 30 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 0.00 30 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 30 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 30 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.63 +0.02 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.53 +0.02 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.44 +0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.36 +0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.28 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.21 +0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.14 +0.03 30 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.82 +0.02 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.69 0.00 30 0 21 0
30DEC26 6.00 C 0.65 0.65 0.65 0.57 0.00 30 4 164 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.47 0.00 30 0 173 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 0.00 30 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 +0.01 30 0 4 0
30DEC26 7.00 C 0.32 0.32 0.32 0.27 +0.01 30 2 87 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.22 0.00 30 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 0.00 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 30 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
TOTAL CALL 3,376 26,652 +2,585
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 468 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 792 0
29JAN26 5.75 P 0.02 0.03 0.02 0.04 -0.01 33 38 719 0
29JAN26 6.00 P 0.10 0.12 0.10 0.14 -0.01 31 19 404 -19
29JAN26 6.25 P 0.00 0.00 0.00 0.34 -0.01 35 0 458 0
29JAN26 6.50 P 0.00 0.00 0.00 0.57 -0.02 0 0 581 0
29JAN26 6.75 P 0.00 0.00 0.00 0.84 0.00 67 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.10 +0.01 88 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.36 +0.01 109 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.61 +0.01 122 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.86 +0.01 134 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.11 +0.01 146 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.36 +0.01 157 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.61 +0.01 167 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.86 +0.01 178 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 80 0
26FEB26 5.50 P 0.05 0.05 0.05 0.06 0.00 30 10 898 +10
26FEB26 5.75 P 0.00 0.00 0.00 0.13 0.00 29 0 317 0
26FEB26 6.00 P 0.20 0.20 0.20 0.25 0.00 29 5 139 +5
26FEB26 6.25 P 0.35 0.35 0.35 0.42 +0.01 31 2 149 +2
26FEB26 6.50 P 0.00 0.00 0.00 0.59 -0.03 25 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.86 +0.01 38 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.10 0.00 42 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.36 +0.01 51 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.61 +0.01 57 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.86 +0.01 63 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.11 +0.01 69 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.36 +0.01 74 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.61 +0.01 78 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.86 +0.01 83 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 32 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 33 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 33 0 155 0
30MAR26 5.25 P 0.07 0.07 0.07 0.07 0.00 31 10 173 +10
30MAR26 5.50 P 0.10 0.11 0.10 0.12 -0.01 30 60 1,094 +20
30MAR26 5.75 P 0.00 0.00 0.00 0.21 -0.01 30 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.34 0.00 31 0 163 0
30MAR26 6.25 P 0.00 0.00 0.00 0.50 +0.01 32 0 84 0
30MAR26 6.50 P 0.00 0.00 0.00 0.66 -0.03 29 0 98 0
30MAR26 6.75 P 0.00 0.00 0.00 0.90 0.00 34 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.11 +0.01 34 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.37 +0.01 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.62 +0.02 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.87 +0.02 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.11 -0.02 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.36 -0.03 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.61 +0.01 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.86 +0.01 63 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 32 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 32 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 0.00 31 0 50 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 +0.01 31 0 80 0
29APR26 5.50 P 0.00 0.00 0.00 0.17 0.00 30 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.27 0.00 30 0 199 0
29APR26 6.00 P 0.00 0.00 0.00 0.39 0.00 30 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.55 +0.01 31 0 21 0
29APR26 6.50 P 0.00 0.00 0.00 0.73 +0.04 32 0 60 0
29APR26 6.75 P 0.00 0.00 0.00 0.91 +0.01 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.15 0.00 34 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.38 0.00 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.62 0.00 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.87 +0.01 43 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.11 -0.02 44 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.36 -0.03 47 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 31 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 0.00 30 0 195 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 0.00 30 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 0.00 30 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.01 30 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 0.00 31 0 112 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 -0.01 30 0 99 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 -0.01 31 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.64 -0.01 31 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.81 -0.01 31 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.00 0.00 32 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.20 -0.01 33 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.39 -0.02 31 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.65 0.00 35 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.89 0.00 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.14 +0.01 40 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.36 -0.03 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.61 -0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.86 -0.01 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 29 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 0.00 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 0.00 29 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 0.00 29 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.01 29 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 0.00 29 0 105 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 0.00 29 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 -0.01 28 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 0.91 +0.01 29 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.07 -0.01 27 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 0.00 27 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.47 0.00 27 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.66 -0.02 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.92 -0.02 28 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.13 -0.02 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.35 -0.04 22 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.59 -0.01 19 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 29 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 0.00 29 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 0.00 29 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.01 29 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.01 29 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 0.00 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.01 29 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 0.00 29 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 0.00 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 0.00 28 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 +0.01 28 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 0.00 28 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.14 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 -0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.53 0.00 28 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 -0.01 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.17 +0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 -0.02 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 +0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.84 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
TOTAL PUT 144 18,165 +28
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$ 109.20
29JAN26 48.00 C 0.00 0.00 0.00 61.31 +3.48 254 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 60.89 +4.06 345 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 59.88 +4.05 336 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 56.73 +3.40 145 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 54.23 +3.30 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 51.73 +2.66 0 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 49.29 +3.45 181 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 46.75 +3.13 146 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 44.75 +3.34 224 0 5 0
29JAN26 67.50 C 0.00 0.00 0.00 41.74 +3.10 107 0 3 -6
29JAN26 70.00 C 38.50 38.98 38.50 39.98 +4.13 213 2 58 -2
29JAN26 72.50 C 0.00 0.00 0.00 36.74 +3.39 0 0 117 0
29JAN26 75.00 C 34.29 34.29 34.29 34.24 +2.46 0 1 236 -1
29JAN26 77.50 C 0.00 0.00 0.00 31.74 +3.38 0 0 272 0
29JAN26 80.00 C 30.00 30.00 28.85 29.25 +3.41 77 4 163 -4
29JAN26 82.50 C 0.00 0.00 0.00 27.53 +4.04 149 0 107 0
29JAN26 85.00 C 24.00 24.00 23.60 24.26 +3.03 68 4 190 -1
29JAN26 87.50 C 20.99 21.05 20.99 22.27 +3.35 112 13 321 0
29JAN26 90.00 C 18.50 18.90 18.50 19.34 +2.67 71 7 342 -2
29JAN26 92.50 C 16.00 16.50 16.00 17.06 +2.71 79 7 149 -2
29JAN26 95.00 C 13.81 13.81 13.81 14.98 +2.83 86 2 259 0
29JAN26 97.50 C 12.20 12.20 12.09 12.09 +2.57 60 4 64 -3
29JAN26 100.00 C 11.63 11.80 9.00 10.47 +2.45 75 42 145 -15
29JAN26 102.50 C 10.00 10.00 10.00 8.12 +1.50 65 1 90 0
29JAN26 105.00 C 5.90 8.28 5.90 6.46 +1.26 67 3 96 -3
29JAN26 107.50 C 6.00 6.70 4.70 5.02 +1.12 68 50 93 -38
29JAN26 110.00 C 5.35 5.60 3.44 3.81 +0.79 68 65 127 +21
29JAN26 112.50 C 3.80 3.80 2.70 2.91 +0.68 70 27 108 +2
29JAN26 115.00 C 3.10 3.28 1.88 2.16 +0.54 71 20 56 +2
29JAN26 117.50 C 2.53 2.53 1.63 1.52 +0.37 71 4 83 -1
29JAN26 120.00 C 1.90 1.96 1.10 1.05 +0.25 71 49 283 +14
29JAN26 122.50 C 1.20 1.21 0.86 0.70 +0.15 71 22 73 +12
29JAN26 125.00 C 0.90 1.20 0.76 0.46 +0.09 71 12 64 +1
29JAN26 127.50 C 0.54 0.90 0.42 0.30 +0.06 71 24 47 +21
29JAN26 130.00 C 0.68 0.68 0.39 0.18 +0.02 70 15 36 +10
26FEB26 48.00 C 0.00 0.00 0.00 61.33 +3.39 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 60.89 +3.96 149 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 59.88 +3.95 145 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 56.88 +3.43 91 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 54.90 +3.94 129 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 51.93 +2.86 88 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 49.78 +3.79 109 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 46.89 +2.90 65 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 44.87 +3.46 99 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 42.46 +3.53 96 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 39.98 +3.55 90 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 36.74 +3.10 0 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 34.62 +2.84 64 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 32.77 +3.46 80 0 100 0
26FEB26 80.00 C 31.80 31.80 31.80 29.86 +3.15 63 2 96 0
26FEB26 82.50 C 27.00 27.00 27.00 27.53 +3.07 62 2 41 +2
26FEB26 85.00 C 25.50 25.50 23.75 25.34 +2.99 63 6 1,009 -5
26FEB26 87.50 C 22.02 22.02 22.02 22.71 +2.33 55 1 91 0
26FEB26 90.00 C 21.00 21.00 19.50 21.02 +2.96 62 5 77 0
26FEB26 92.50 C 18.37 18.37 18.37 19.37 +2.41 66 1 65 0
26FEB26 95.00 C 0.00 0.00 0.00 17.72 +2.46 68 0 56 0
26FEB26 97.50 C 0.00 0.00 0.00 16.14 +3.04 70 0 18 0
26FEB26 100.00 C 0.00 0.00 0.00 13.80 +2.13 63 0 164 0
26FEB26 102.50 C 12.00 12.00 12.00 12.81 +2.46 68 3 83 0
26FEB26 105.00 C 10.11 11.00 10.11 11.00 +1.50 64 20 44 +8
26FEB26 107.50 C 9.20 9.20 9.20 9.73 +1.30 65 1 39 0
26FEB26 110.00 C 10.00 10.00 7.98 8.69 +1.31 66 460 121 +47
26FEB26 112.50 C 8.92 8.92 7.65 7.72 +1.33 66 7 16 0
26FEB26 115.00 C 7.20 7.35 6.57 6.97 +1.30 68 22 77 +14
26FEB26 117.50 C 5.50 5.50 5.50 6.13 +1.22 68 1 8 0
26FEB26 120.00 C 6.18 6.18 5.48 5.33 +1.09 68 3 39 +2
26FEB26 122.50 C 0.00 0.00 0.00 4.62 +0.97 68 0 2 0
26FEB26 125.00 C 5.14 5.14 4.00 3.99 +0.86 68 17 23 +16
26FEB26 127.50 C 0.00 0.00 0.00 3.43 +0.76 68 0 29 0
26FEB26 130.00 C 4.10 4.43 3.25 2.95 +0.67 68 18 33 +12
30MAR26 18.50 C 0.00 0.00 0.00 90.94 +3.04 184 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 90.86 +3.93 226 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 89.80 +3.39 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 89.31 +3.34 119 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 88.77 +3.17 205 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 87.52 +3.60 175 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 86.85 +3.92 199 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 85.72 +3.79 184 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 84.76 +3.91 181 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 83.29 +3.35 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 82.34 +3.39 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 81.49 +3.56 142 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 80.61 +3.00 151 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 79.77 +3.12 159 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 78.37 +3.43 91 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 77.37 +2.92 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 76.74 +3.07 145 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 75.60 +3.66 130 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 74.39 +2.70 79 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 73.39 +3.39 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 72.40 +3.40 74 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 71.40 +3.39 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 70.41 +2.89 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 69.57 +3.29 108 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 68.55 +3.20 103 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 67.42 +3.40 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 66.48 +2.83 87 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 65.72 +3.17 108 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 64.97 +3.88 117 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 63.20 +2.61 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 62.24 +3.27 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 61.37 +3.29 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 61.03 +3.39 108 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 59.88 +3.78 100 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 57.02 +2.61 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 54.90 +3.63 89 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 52.68 +3.61 92 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 49.78 +3.36 73 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 47.26 +2.60 67 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 45.48 +3.87 83 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 42.62 +3.60 69 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 39.98 +2.82 61 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 37.97 +3.98 67 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 34.77 +2.33 45 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 32.90 +2.64 57 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 30.63 +2.61 56 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 28.83 +2.83 60 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 27.38 +2.94 66 0 31 0
30MAR26 87.50 C 0.00 0.00 0.00 25.42 +3.20 65 0 67 0
30MAR26 90.00 C 21.60 21.60 21.60 23.67 +3.20 66 1 45 -1
30MAR26 92.50 C 0.00 0.00 0.00 22.09 +3.19 67 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 19.84 +1.91 63 0 85 0
30MAR26 97.50 C 0.00 0.00 0.00 18.34 +1.79 63 0 19 0
30MAR26 100.00 C 0.00 0.00 0.00 16.92 +1.74 64 0 48 0
30MAR26 102.50 C 14.73 15.25 14.73 15.58 +2.06 64 44 104 0
30MAR26 105.00 C 13.73 13.73 13.73 14.32 +1.86 64 15 125 +15
30MAR26 107.50 C 14.16 14.16 14.16 13.15 +1.65 65 15 34 +15
30MAR26 110.00 C 12.50 12.50 12.50 12.10 +1.49 65 2 35 +1
30MAR26 112.50 C 0.00 0.00 0.00 11.19 +1.41 66 0 41 0
30MAR26 115.00 C 10.08 10.08 10.08 10.36 +1.37 67 2 38 +2
30MAR26 117.50 C 9.31 9.31 9.31 9.59 +1.44 67 1 33 +1
30MAR26 120.00 C 9.50 9.90 8.60 8.89 +1.50 68 30 240 +23
30MAR26 122.50 C 0.00 0.00 0.00 8.09 +1.41 68 0 1 0
30MAR26 125.00 C 0.00 0.00 0.00 7.35 +1.31 68 0 2 0
30MAR26 127.50 C 0.00 0.00 0.00 6.67 +1.22 68 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 6.05 +1.13 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 57.21 +2.80 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 55.05 +3.70 74 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 52.68 +3.51 73 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 49.97 +3.34 62 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 47.39 +2.37 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 45.48 +3.87 66 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 43.13 +3.05 64 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.01 +2.52 66 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.01 +3.66 67 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.16 +2.77 59 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.62 +2.24 54 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.71 +2.23 56 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 30.06 +2.95 59 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 28.23 +1.98 60 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 26.55 +2.60 61 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 25.23 +3.01 63 0 131 0
29APR26 92.50 C 0.00 0.00 0.00 23.28 +2.55 61 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 21.68 +2.35 61 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 20.26 +2.27 62 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 18.91 +2.18 62 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 17.63 +1.78 62 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 16.42 +1.70 63 0 15 0
29APR26 107.50 C 13.95 15.52 13.95 15.28 +1.51 63 9 51 -1
29APR26 110.00 C 0.00 0.00 0.00 14.30 +1.44 63 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 13.41 +1.39 64 0 15 0
29APR26 115.00 C 0.00 0.00 0.00 12.62 +1.37 65 0 105 0
29APR26 117.50 C 0.00 0.00 0.00 11.82 +1.42 65 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 11.10 +1.50 66 0 55 0
29APR26 122.50 C 0.00 0.00 0.00 10.34 +1.49 66 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 9.57 +1.41 66 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 8.84 +1.32 66 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 8.17 +1.25 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 88.77 +3.02 125 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 87.52 +3.32 94 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 86.85 +3.76 122 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 85.76 +3.65 112 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 84.76 +3.91 108 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 83.57 +3.44 84 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 82.70 +3.37 97 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 81.49 +3.33 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 80.61 +3.00 78 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 79.77 +3.12 92 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 78.51 +3.21 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 77.72 +3.27 82 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 76.74 +3.07 81 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 75.60 +2.99 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 74.49 +2.80 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 73.52 +3.52 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 72.81 +3.18 75 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 71.72 +3.40 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 71.21 +2.90 87 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 69.99 +3.71 77 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 69.37 +4.02 87 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 68.06 +3.29 76 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 67.16 +3.51 77 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 66.03 +3.30 70 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 65.00 +2.98 67 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 64.59 +3.16 82 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 63.26 +3.15 72 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 62.32 +3.12 71 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 61.59 +3.01 75 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 59.99 +3.42 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 57.53 +2.98 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 55.40 +2.96 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 52.93 +3.19 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 50.90 +3.11 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.46 +2.64 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.48 +2.68 61 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 44.29 +2.90 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.96 +2.30 58 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 40.24 +3.26 60 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 38.06 +2.91 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.15 +2.91 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 34.29 +2.46 59 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 32.66 +2.86 60 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 30.88 +2.39 59 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 29.33 +2.36 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 27.85 +2.11 60 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 26.42 +2.40 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 25.06 +1.81 61 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 23.75 +2.03 61 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 22.50 +1.92 61 8 24 +6
29JUN26 102.50 C 0.00 0.00 0.00 21.32 +2.22 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 20.21 +1.63 62 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 19.38 +1.72 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 18.24 +1.46 63 0 0 0
29JUN26 112.50 C 16.75 16.86 16.75 17.35 +1.47 63 8 8 +8
29JUN26 115.00 C 17.13 17.13 16.20 16.63 +1.50 64 4 5 +3
29JUN26 117.50 C 0.00 0.00 0.00 15.85 +1.60 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 15.00 +1.57 65 0 95 0
29JUN26 122.50 C 14.48 14.48 14.43 14.33 +1.68 65 30 30 +30
29JUN26 125.00 C 0.00 0.00 0.00 13.64 +1.73 65 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 12.88 +1.67 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 12.16 +1.61 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 73.08 +2.74 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 72.06 +2.76 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 71.27 +2.71 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 70.06 +2.39 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 69.37 +3.33 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 68.31 +2.65 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 67.33 +3.08 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 66.89 +3.09 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.49 +3.10 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.59 +2.55 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.68 +3.13 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.82 +3.06 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.71 +2.79 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.86 +2.69 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 58.56 +2.95 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 56.60 +3.17 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.45 +3.05 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 52.45 +2.61 60 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 50.37 +2.99 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 48.19 +2.36 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.21 +2.33 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.49 +2.07 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.56 +2.07 59 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 40.80 +2.22 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.24 +2.93 59 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 37.75 +2.39 60 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 36.06 +2.42 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 34.64 +2.58 60 0 5 0
29SEP26 87.50 C 0.00 0.00 0.00 33.11 +2.36 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.77 +2.31 60 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 30.68 +2.52 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.44 +2.63 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.03 +2.39 61 0 0 0
29SEP26 100.00 C 25.10 25.10 25.10 26.93 +1.83 61 2 12 +2
29SEP26 102.50 C 0.00 0.00 0.00 25.84 +1.88 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.85 +1.73 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.93 +1.42 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 22.97 +1.52 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.19 +1.54 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.39 +1.52 63 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 20.71 +1.57 64 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 19.90 +1.59 64 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 19.21 +1.69 64 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 18.55 +1.79 65 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 17.90 +1.87 65 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 17.16 +1.82 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 63.43 +2.17 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 62.78 +2.54 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 62.07 +2.52 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 59.74 +2.44 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.64 +2.38 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.73 +2.28 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.76 +2.21 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 51.78 +2.40 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.40 +2.69 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.13 +2.18 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.50 +2.40 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.83 +2.33 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.32 +2.23 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.80 +2.22 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.33 +2.39 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.89 +2.35 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.56 +2.35 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.27 +2.14 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.02 +2.07 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.93 +2.19 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.65 +2.00 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.67 +2.07 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.44 +1.84 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.72 +2.08 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 28.75 +2.01 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.83 +1.96 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.97 +1.92 62 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.12 +1.54 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.68 +1.89 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.55 +1.61 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.90 +1.78 64 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.09 +1.75 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 22.54 +1.96 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.94 +2.09 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 21.19 +2.05 64 0 0 0
TOTAL CALL 1,118 9,763 +205
29JAN26 48.00 P 0.11 0.11 0.10 0.01 0.00 203 75 103 +75
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 199 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 194 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 182 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 171 0 34 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 107 0
29JAN26 60.00 P 0.04 0.04 0.04 0.01 0.00 151 1 130 +1
29JAN26 62.50 P 0.05 0.05 0.05 0.01 0.00 141 5 151 -5
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 132 0 192 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 123 0 152 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 850 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 106 0 160 0
29JAN26 75.00 P 0.01 0.06 0.01 0.01 0.00 98 3 270 -2
29JAN26 77.50 P 0.08 0.08 0.06 0.01 0.00 90 2 173 -1
29JAN26 80.00 P 0.02 0.09 0.02 0.01 -0.01 82 98 490 -90
29JAN26 82.50 P 0.12 0.12 0.06 0.01 -0.03 75 26 119 -18
29JAN26 85.00 P 0.15 0.15 0.15 0.02 -0.07 73 10 179 +10
29JAN26 87.50 P 0.20 0.20 0.18 0.04 -0.14 71 12 324 +6
29JAN26 90.00 P 0.23 0.25 0.19 0.09 -0.25 71 24 331 +5
29JAN26 92.50 P 0.35 0.37 0.24 0.19 -0.36 71 66 161 +3
29JAN26 95.00 P 0.44 0.59 0.40 0.35 -0.55 71 18 127 -1
29JAN26 97.50 P 0.71 0.88 0.71 0.63 -0.78 71 10 141 +4
29JAN26 100.00 P 1.02 1.59 0.91 1.06 -1.04 71 61 86 +18
29JAN26 102.50 P 1.51 2.40 1.40 1.66 -1.32 71 31 61 +3
29JAN26 105.00 P 2.30 3.40 2.04 2.45 -1.67 71 16 14 +7
29JAN26 107.50 P 3.00 4.73 2.90 3.52 -1.84 72 30 33 -1
29JAN26 110.00 P 4.61 5.67 4.20 4.82 -2.25 73 22 14 +13
29JAN26 112.50 P 5.80 5.80 5.80 6.35 -2.19 74 1 1 +1
29JAN26 115.00 P 8.70 8.70 8.70 8.09 -2.62 75 1 1 +1
29JAN26 117.50 P 0.00 0.00 0.00 9.90 -2.48 74 0 0 0
29JAN26 120.00 P 11.50 11.50 11.50 12.00 -2.81 76 1 1 +1
29JAN26 122.50 P 0.00 0.00 0.00 14.09 -3.60 75 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 16.00 -4.09 61 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 18.63 -3.25 75 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 21.25 -3.06 88 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
26FEB26 55.00 P 0.10 0.10 0.10 0.01 0.00 77 1 51 +1
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 61 0
26FEB26 62.50 P 0.17 0.17 0.17 0.02 -0.02 68 2 146 +2
26FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.02 68 0 149 0
26FEB26 67.50 P 0.25 0.25 0.25 0.07 -0.04 68 20 62 +10
26FEB26 70.00 P 0.25 0.25 0.25 0.11 -0.06 68 1 49 +1
26FEB26 72.50 P 0.00 0.00 0.00 0.17 -0.09 67 0 51 0
26FEB26 75.00 P 0.00 0.00 0.00 0.26 -0.14 67 0 39 0
26FEB26 77.50 P 0.00 0.00 0.00 0.40 -0.19 67 0 37 0
26FEB26 80.00 P 0.00 0.00 0.00 0.58 -0.23 67 0 117 0
26FEB26 82.50 P 0.97 0.97 0.97 0.82 -0.27 67 1 54 +1
26FEB26 85.00 P 1.15 1.18 1.02 1.10 -0.37 67 25 69 +12
26FEB26 87.50 P 1.10 1.42 1.10 1.42 -0.52 66 6 49 +1
26FEB26 90.00 P 1.70 2.00 1.50 1.87 -0.62 66 13 64 +6
26FEB26 92.50 P 2.17 2.35 2.17 2.39 -0.76 66 22 63 +7
26FEB26 95.00 P 3.03 3.30 2.70 3.04 -0.89 66 9 41 +1
26FEB26 97.50 P 3.41 4.29 3.40 3.78 -1.00 66 5 42 -1
26FEB26 100.00 P 4.20 5.30 4.00 4.62 -1.17 66 25 91 +8
26FEB26 102.50 P 0.00 0.00 0.00 5.67 -1.22 66 0 4 0
26FEB26 105.00 P 6.10 7.65 6.10 6.86 -1.40 67 11 7 +6
26FEB26 107.50 P 0.00 0.00 0.00 8.05 -1.75 67 0 3 0
26FEB26 110.00 P 9.00 10.36 9.00 9.53 -1.96 68 14 6 +6
26FEB26 112.50 P 0.00 0.00 0.00 11.12 -2.02 69 0 16 0
26FEB26 115.00 P 0.00 0.00 0.00 12.70 -2.06 70 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 14.38 -2.30 70 0 0 0
26FEB26 120.00 P 16.50 16.50 16.50 15.93 -2.61 69 1 1 +1
26FEB26 122.50 P 0.00 0.00 0.00 17.59 -2.97 68 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 19.86 -2.73 71 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 21.99 -2.74 73 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 24.07 -2.83 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 139 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.01 68 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.06 -0.02 67 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.10 -0.03 67 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.15 -0.05 67 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.23 -0.06 67 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.33 -0.10 67 0 112 0
30MAR26 67.50 P 0.00 0.00 0.00 0.48 -0.09 67 0 72 0
30MAR26 70.00 P 0.77 0.80 0.77 0.65 -0.16 67 210 814 +200
30MAR26 72.50 P 0.00 0.00 0.00 0.85 -0.20 67 1 231 0
30MAR26 75.00 P 1.20 1.20 1.20 1.16 -0.15 67 11 73 +9
30MAR26 77.50 P 0.00 0.00 0.00 1.44 -0.32 67 1 57 +1
30MAR26 80.00 P 0.00 0.00 0.00 1.85 -0.36 67 1 74 +1
30MAR26 82.50 P 0.00 0.00 0.00 2.23 -0.52 66 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 2.76 -0.50 66 0 19 0
30MAR26 87.50 P 0.00 0.00 0.00 3.34 -0.60 66 0 20 0
30MAR26 90.00 P 4.00 4.00 4.00 4.02 -0.67 66 3 87 +3
30MAR26 92.50 P 0.00 0.00 0.00 4.75 -0.79 66 0 42 0
30MAR26 95.00 P 0.00 0.00 0.00 5.61 -0.84 66 0 58 0
30MAR26 97.50 P 0.00 0.00 0.00 6.49 -1.00 66 0 24 0
30MAR26 100.00 P 0.00 0.00 0.00 7.60 -1.02 66 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 8.80 -1.13 67 0 13 0
30MAR26 105.00 P 0.00 0.00 0.00 10.11 -1.24 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 11.52 -1.32 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 12.97 -1.56 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 14.57 -1.64 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 16.08 -1.84 69 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 17.74 -1.89 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 19.45 -1.99 70 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 21.17 -1.75 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 23.02 -2.20 70 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 24.76 -2.19 70 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 26.58 -2.69 70 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.12 -0.04 65 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.18 -0.06 65 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.27 -0.06 65 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.38 -0.10 65 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.53 -0.12 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.72 -0.15 65 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.93 -0.21 65 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.22 -0.27 65 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.53 -0.26 65 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.94 -0.26 65 0 51 0
29APR26 77.50 P 2.20 2.20 2.20 2.36 -0.44 65 1 41 -1
29APR26 80.00 P 0.00 0.00 0.00 2.90 -0.46 65 0 91 0
29APR26 82.50 P 0.00 0.00 0.00 3.46 -0.57 65 0 141 0
29APR26 85.00 P 0.00 0.00 0.00 4.00 -0.61 64 0 153 0
29APR26 87.50 P 4.20 4.20 4.20 4.70 -0.68 64 1 131 0
29APR26 90.00 P 0.00 0.00 0.00 5.46 -0.79 64 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 6.33 -0.80 64 0 60 0
29APR26 95.00 P 0.00 0.00 0.00 7.24 -0.95 64 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 8.35 -0.90 64 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 9.49 -0.98 64 0 40 0
29APR26 102.50 P 0.00 0.00 0.00 10.74 -1.06 65 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 12.06 -1.20 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.49 -1.26 66 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 14.97 -1.33 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 16.56 -1.46 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 18.16 -1.64 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 19.75 -1.79 68 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 21.48 -1.90 68 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 23.01 -1.61 67 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 24.94 -2.17 68 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 26.85 -2.07 69 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 28.75 -2.21 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 27.00 P 0.20 0.30 0.20 0.01 0.00 72 11 11 +11
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.02 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.01 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 -0.02 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 -0.02 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 -0.02 64 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.21 -0.03 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 -0.04 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.28 -0.04 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.32 -0.04 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.36 -0.05 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.51 -0.06 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.67 -0.09 64 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.89 -0.10 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.12 -0.16 64 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.44 -0.16 64 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.82 -0.11 65 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.18 -0.25 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.55 -0.27 63 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 3.04 -0.35 63 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.61 -0.35 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.18 -0.47 63 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 4.90 -0.48 63 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 5.62 -0.51 63 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 6.38 -0.65 63 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 7.29 -0.65 63 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.19 -0.70 63 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 9.13 -0.85 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 10.22 -0.85 63 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 11.37 -0.92 63 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 12.61 -1.03 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.98 -0.91 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.42 -0.95 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.76 -1.09 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.47 -1.07 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.87 -1.38 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.67 -1.23 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.38 -1.38 66 0 0 0
29JUN26 120.00 P 25.40 25.42 25.15 25.04 -1.61 67 65 65 +65
29JUN26 122.50 P 0.00 0.00 0.00 26.80 -1.69 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 28.56 -1.70 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 30.32 -1.86 67 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 32.13 -1.91 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.22 -0.03 64 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 -0.04 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.30 -0.03 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.35 -0.03 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.39 -0.04 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.44 -0.06 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.51 -0.07 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.58 -0.05 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.65 -0.05 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.72 -0.07 64 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.79 -0.10 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.89 -0.10 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.99 -0.10 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.09 -0.09 64 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.37 -0.14 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.72 -0.14 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.06 -0.21 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.53 -0.21 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.00 -0.22 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.52 -0.20 64 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 4.01 -0.31 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.61 -0.35 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 5.29 -0.43 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.05 -0.43 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.81 -0.47 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 7.62 -0.60 63 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 8.56 -0.59 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.50 -0.60 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.45 -0.73 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.52 -0.78 62 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 12.65 -0.78 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.78 -0.79 62 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 14.93 -0.97 62 0 23 0
29SEP26 100.00 P 16.54 16.89 16.30 16.56 -0.75 63 12 32 +6
29SEP26 102.50 P 0.00 0.00 0.00 17.63 -1.00 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.34 -0.77 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.76 -0.92 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.42 -0.93 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.96 -1.06 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.53 -1.21 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.49 -1.13 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.11 -1.72 65 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.86 -1.27 66 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 32.79 -1.33 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.58 -1.62 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.38 -1.55 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.66 -0.08 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.81 -0.08 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.96 -0.08 63 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.35 -0.13 63 0 2 0
30DEC26 55.00 P 2.61 2.61 2.61 2.76 -0.21 63 1 3 +1
30DEC26 57.50 P 0.00 0.00 0.00 3.34 -0.13 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.90 -0.08 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.41 -0.19 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.03 -0.20 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.72 -0.29 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.50 -0.30 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.29 -0.30 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.09 -0.40 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.03 -0.43 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.00 -0.42 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.97 -0.42 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.95 -0.57 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 13.09 -0.58 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.24 -0.59 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.41 -0.58 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.57 -0.70 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.87 -0.83 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.27 -0.80 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.59 -0.93 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.02 -1.03 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.87 -0.78 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.12 -1.20 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.10 -0.92 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.59 -1.12 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.69 -0.89 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.13 -1.26 64 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 33.76 -1.45 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 35.74 -1.32 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.59 -1.36 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.33 -1.53 65 0 0 0
TOTAL PUT 987 11,197 +388
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$ 8.89
29JAN26 7.00 C 0.00 0.00 0.00 1.89 -0.40 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.64 -0.40 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.41 -0.39 73 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.15 -0.44 50 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.89 -0.41 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.70 -0.37 54 0 0 0
29JAN26 8.50 C 0.46 0.46 0.46 0.50 -0.33 53 1 1 +1
29JAN26 8.75 C 0.00 0.00 0.00 0.33 -0.29 51 160 160 +160
29JAN26 9.00 C 0.18 0.21 0.18 0.20 -0.23 50 172 171 +170
29JAN26 9.25 C 0.16 0.19 0.12 0.12 -0.17 51 76 57 +44
29JAN26 9.50 C 0.00 0.00 0.00 0.07 -0.12 53 0 40 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 -0.07 55 0 26 0
29JAN26 10.00 C 0.04 0.04 0.03 0.02 -0.05 55 15 59 +12
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 126 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.95 -0.39 53 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.72 -0.39 51 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.46 -0.41 42 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.23 -0.41 40 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 1.07 -0.35 46 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.88 -0.34 45 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.74 -0.29 47 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.60 -0.26 47 0 0 0
26FEB26 9.00 C 0.47 0.49 0.45 0.48 -0.21 47 30 53 +28
26FEB26 9.25 C 0.44 0.44 0.36 0.37 -0.20 46 30 30 +15
26FEB26 9.50 C 0.37 0.37 0.27 0.30 -0.16 47 15 39 +11
26FEB26 9.75 C 0.27 0.27 0.27 0.23 -0.14 47 13 11 -13
26FEB26 10.00 C 0.21 0.21 0.18 0.18 -0.11 48 29 34 +15
26FEB26 10.50 C 0.00 0.00 0.00 0.10 -0.07 48 0 7 0
26FEB26 11.00 C 0.08 0.08 0.07 0.05 -0.05 47 38 78 +38
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.02 -0.37 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.84 -0.33 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.57 -0.41 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.48 -0.30 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 -0.36 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.07 -0.37 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.96 -0.24 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.83 -0.28 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.72 -0.22 49 0 20 0
30MAR26 9.25 C 0.70 0.70 0.70 0.62 -0.20 49 9 10 +8
30MAR26 9.50 C 0.59 0.59 0.53 0.53 -0.18 49 12 8 -3
30MAR26 9.75 C 0.00 0.00 0.00 0.45 -0.16 49 0 16 0
30MAR26 10.00 C 0.49 0.49 0.39 0.38 -0.14 49 16 38 +16
30MAR26 10.50 C 0.00 0.00 0.00 0.26 -0.12 49 0 7 0
30MAR26 11.00 C 0.19 0.19 0.19 0.18 -0.09 49 6 21 -6
30MAR26 11.50 C 0.17 0.17 0.17 0.12 -0.07 49 16 31 +16
30MAR26 12.00 C 0.00 0.00 0.00 0.08 -0.05 49 0 17 0
30MAR26 12.50 C 0.09 0.09 0.09 0.06 -0.03 50 20 20 +20
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.11 -0.35 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.92 -0.34 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.78 -0.28 52 0 0 0
29APR26 7.75 C 1.66 1.66 1.66 1.55 -0.32 47 1 1 +1
29APR26 8.00 C 0.00 0.00 0.00 1.36 -0.34 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.23 -0.34 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.10 -0.31 47 0 0 0
29APR26 8.75 C 0.96 0.96 0.96 0.97 -0.26 47 1 1 +1
29APR26 9.00 C 0.00 0.00 0.00 0.87 -0.21 48 0 50 0
29APR26 9.25 C 0.82 0.82 0.82 0.77 -0.20 48 3 108 +3
29APR26 9.50 C 0.77 0.77 0.77 0.68 -0.18 49 5 70 +5
29APR26 9.75 C 0.00 0.00 0.00 0.60 -0.16 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.52 -0.15 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.39 -0.14 49 0 8 0
29APR26 11.00 C 0.00 0.00 0.00 0.29 -0.11 48 0 17 0
29APR26 11.50 C 0.00 0.00 0.00 0.22 -0.08 49 0 5 0
29APR26 12.00 C 0.00 0.00 0.00 0.16 -0.06 49 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.12 -0.05 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.27 -0.34 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.09 -0.34 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.92 -0.33 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.76 -0.31 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.61 -0.30 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.48 -0.28 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.32 -0.28 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.19 -0.28 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.09 -0.29 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.99 -0.24 47 0 17 0
29JUN26 9.50 C 0.00 0.00 0.00 0.89 -0.24 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.81 -0.22 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.74 -0.20 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.60 -0.17 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 -0.15 47 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.40 -0.13 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.32 -0.11 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 -0.10 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 -0.08 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 -0.08 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.49 -0.33 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 -0.32 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.17 -0.32 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.03 -0.30 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.89 -0.29 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.76 -0.28 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.63 -0.27 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.52 -0.26 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 -0.24 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.32 -0.23 47 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 -0.23 47 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 1.14 -0.22 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.07 -0.20 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.91 -0.20 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.78 -0.18 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 -0.15 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.55 -0.16 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 -0.14 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 -0.11 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 -0.09 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.67 -0.32 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.52 -0.31 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.37 -0.30 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.23 -0.29 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.10 -0.28 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.98 -0.27 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.86 -0.26 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 -0.24 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.64 -0.24 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.56 -0.26 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.47 -0.20 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.39 -0.23 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.31 -0.21 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.15 -0.19 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.01 -0.18 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 -0.16 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.76 -0.17 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.16 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.10 47 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.11 46 0 0 0
TOTAL CALL 668 1,290 +542
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 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 67 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
29JAN26 8.50 P 0.10 0.10 0.10 0.10 +0.06 51 1 29 0
29JAN26 8.75 P 0.13 0.20 0.13 0.19 +0.11 52 219 236 +219
29JAN26 9.00 P 0.22 0.35 0.22 0.32 +0.17 53 163 204 +162
29JAN26 9.25 P 0.00 0.00 0.00 0.48 +0.22 52 0 206 0
29JAN26 9.50 P 0.00 0.00 0.00 0.69 +0.29 57 0 2 0
29JAN26 9.75 P 0.00 0.00 0.00 0.91 +0.33 60 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.15 +0.38 67 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.61 +0.38 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.11 +0.40 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.61 +0.40 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.11 +0.40 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.61 +0.40 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.11 +0.40 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.61 +0.40 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 +0.03 49 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 +0.04 49 0 10 0
26FEB26 7.75 P 0.14 0.14 0.12 0.12 +0.05 48 75 75 +75
26FEB26 8.00 P 0.13 0.20 0.13 0.17 +0.07 47 28 28 +18
26FEB26 8.25 P 0.16 0.28 0.16 0.23 +0.08 46 68 63 +63
26FEB26 8.50 P 0.27 0.27 0.27 0.33 +0.12 47 3 42 +3
26FEB26 8.75 P 0.33 0.44 0.33 0.44 +0.14 47 3 6 +3
26FEB26 9.00 P 0.49 0.49 0.49 0.57 +0.18 47 1 39 +1
26FEB26 9.25 P 0.00 0.00 0.00 0.72 +0.21 47 0 119 0
26FEB26 9.50 P 0.00 0.00 0.00 0.90 +0.24 49 0 11 0
26FEB26 9.75 P 0.00 0.00 0.00 1.08 +0.27 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.28 +0.30 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.72 +0.35 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.18 +0.38 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.61 +0.36 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.13 +0.41 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.61 +0.40 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.11 +0.40 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.61 +0.40 0 0 0 0
30MAR26 7.00 P 0.11 0.11 0.11 0.10 +0.03 49 1 1 +1
30MAR26 7.25 P 0.00 0.00 0.00 0.14 +0.04 48 0 0 0
30MAR26 7.50 P 0.24 0.24 0.23 0.20 +0.06 49 30 31 +29
30MAR26 7.75 P 0.31 0.31 0.31 0.26 +0.07 49 15 15 +15
30MAR26 8.00 P 0.39 0.39 0.39 0.34 +0.09 49 7 11 +6
30MAR26 8.25 P 0.37 0.44 0.37 0.43 +0.11 49 15 13 +13
30MAR26 8.50 P 0.00 0.00 0.00 0.54 +0.14 49 0 14 0
30MAR26 8.75 P 0.00 0.00 0.00 0.64 +0.13 48 0 841 0
30MAR26 9.00 P 0.86 0.86 0.86 0.77 +0.16 48 3 20 +3
30MAR26 9.25 P 1.01 1.01 1.01 0.93 +0.20 49 7 23 +7
30MAR26 9.50 P 1.18 1.18 1.18 1.09 +0.21 49 7 13 +7
30MAR26 9.75 P 0.00 0.00 0.00 1.28 +0.25 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.47 +0.28 51 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.86 +0.28 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.28 +0.35 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.72 +0.40 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.13 +0.30 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.63 +0.36 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.12 +0.39 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.61 +0.39 0 0 0 0
29APR26 7.00 P 0.18 0.18 0.18 0.17 +0.05 48 20 21 +20
29APR26 7.25 P 0.00 0.00 0.00 0.23 +0.07 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.28 +0.06 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.36 +0.09 48 0 0 0
29APR26 8.00 P 0.44 0.46 0.43 0.44 +0.10 48 5 5 +5
29APR26 8.25 P 0.48 0.55 0.48 0.55 +0.14 48 11 81 +11
29APR26 8.50 P 0.65 0.65 0.65 0.65 +0.14 48 15 21 +15
29APR26 8.75 P 0.00 0.00 0.00 0.78 +0.17 48 0 0 0
29APR26 9.00 P 0.91 0.91 0.91 0.91 +0.18 48 6 83 +6
29APR26 9.25 P 0.00 0.00 0.00 1.04 +0.18 47 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.20 +0.20 47 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.39 +0.24 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.57 +0.25 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.98 +0.30 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.33 +0.29 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.72 +0.26 45 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.20 +0.28 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.67 +0.36 49 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.14 +0.37 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.62 +0.38 47 0 0 0
29JUN26 7.00 P 0.28 0.28 0.28 0.28 +0.04 46 3 3 +3
29JUN26 7.25 P 0.00 0.00 0.00 0.35 +0.06 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 +0.06 46 0 0 0
29JUN26 7.75 P 0.50 0.50 0.49 0.51 +0.08 46 94 193 +94
29JUN26 8.00 P 0.61 0.61 0.60 0.61 +0.10 46 8 6 +6
29JUN26 8.25 P 0.00 0.00 0.00 0.71 +0.11 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.83 +0.13 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 +0.14 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.10 +0.16 46 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.24 +0.16 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.41 +0.19 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.58 +0.22 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.78 +0.25 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.11 +0.24 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.48 +0.25 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.89 +0.27 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.31 +0.30 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.75 +0.31 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.20 +0.33 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.67 +0.35 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.06 47 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.07 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.09 46 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.10 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 +0.11 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.93 +0.11 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.13 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 +0.15 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 +0.15 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 +0.17 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.65 +0.19 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.82 +0.21 47 0 0 0
29SEP26 10.00 P 2.00 2.00 2.00 1.97 +0.20 46 1 1 +1
29SEP26 10.50 P 0.00 0.00 0.00 2.32 +0.20 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 +0.23 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.08 +0.25 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.48 +0.27 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.91 +0.29 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.34 +0.31 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.78 +0.32 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.08 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 +0.11 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.10 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.10 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 +0.10 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 +0.10 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 +0.10 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 +0.11 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 +0.12 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 +0.14 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 +0.17 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 +0.15 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 +0.22 47 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 2.49 +0.19 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 +0.23 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 +0.25 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.62 +0.27 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.03 +0.28 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.45 +0.29 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.88 +0.31 46 0 0 0
TOTAL PUT 809 2,659 +786
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 59.35 -0.01 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.85 -0.01 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.36 0.00 99 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.86 -0.01 90 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.36 -0.01 80 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.86 -0.01 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.36 -0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.86 -0.01 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.36 -0.01 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.87 -0.01 64 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.37 -0.01 58 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 31.87 -0.01 50 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 29.37 -0.01 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 26.87 -0.01 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.37 -0.01 0 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 21.87 -0.02 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.38 -0.01 33 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.88 -0.01 28 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.38 -0.01 22 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.88 -0.01 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 9.38 -0.01 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.88 -0.01 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.39 -0.01 8 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 2.02 -0.04 8 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.46 -0.05 8 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 0.03 -0.02 8 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.66 -0.02 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.17 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.68 -0.01 13 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.19 -0.01 13 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.69 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.20 -0.01 7 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.71 -0.01 7 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.21 -0.02 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.74 -0.01 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.43 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.79 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.13 -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 10 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 15 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 82.04 0.00 63 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.55 0.00 63 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.05 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.56 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.07 0.00 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.58 0.00 49 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.09 0.00 49 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.59 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.10 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.61 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.12 0.00 36 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.63 0.00 37 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.14 0.00 37 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.64 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.15 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.66 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.17 0.00 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.68 0.00 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.18 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.69 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.20 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.71 -0.01 17 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.22 0.00 18 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.73 0.00 17 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.23 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.74 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.25 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.76 -0.01 9 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.27 0.00 8 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.77 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.28 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.79 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.43 -0.02 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.79 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.13 -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 13 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.73 0.00 16 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.23 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.74 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.25 -0.01 10 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.76 -0.01 9 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.27 0.00 8 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.77 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.28 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.80 0.00 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.45 -0.01 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.79 -0.02 3 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.14 -0.01 3 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.09 0.00 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.59 -0.01 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.10 -0.01 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.61 -0.01 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.12 0.00 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.63 0.00 32 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.14 0.00 31 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.64 -0.01 28 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.15 -0.01 27 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.66 -0.01 25 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.17 0.00 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.68 0.00 23 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.18 -0.01 20 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.69 -0.01 19 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.20 -0.01 18 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.71 -0.01 17 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.22 0.00 16 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.73 0.00 15 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.23 -0.01 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.74 -0.01 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.25 -0.01 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.76 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.27 0.00 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.77 -0.01 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.28 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.80 -0.02 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.59 -0.02 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.11 -0.02 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.39 -0.01 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 0.00 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.59 -0.01 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.10 -0.01 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.61 -0.01 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.12 0.00 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.63 0.00 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.14 0.00 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.64 -0.01 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.15 -0.01 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.66 -0.01 19 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.17 0.00 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.68 0.00 17 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.18 -0.01 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.69 -0.01 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.20 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.71 -0.01 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.22 0.00 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.73 0.00 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.23 -0.01 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.74 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.25 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.76 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.27 0.00 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.83 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.48 -0.01 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.29 -0.01 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.42 -0.01 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.97 -0.01 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.00 -0.01 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.43 -0.01 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.16 -0.01 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 0.00 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 25.43 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.00 -0.01 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.56 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.13 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.70 -0.01 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.28 -0.01 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.89 -0.01 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.57 -0.01 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.40 -0.02 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.48 -0.01 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.90 -0.01 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.72 -0.01 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.92 -0.01 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.45 0.00 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.19 0.00 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 -0.01 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 0.00 120 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 0.14 -0.02 8 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 1.08 -0.04 8 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 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 21 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 5 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.21 0.00 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.13 0.00 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 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 58 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 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 22 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 14 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 11 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 2.58 0.00 1 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.07 +0.01 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.56 +0.01 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.05 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.54 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.03 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.53 +0.01 9 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.02 +0.01 10 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.51 +0.01 10 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.00 +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 0.00 3 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.28 0.00 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.10 0.00 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.79 +0.01 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.08 0.00 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.56 +0.01 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.05 +0.01 5 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.54 +0.01 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.03 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.53 +0.01 9 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.02 +0.01 10 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.51 +0.01 10 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.00 +0.01 11 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 24 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 0.00 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 2.85 +0.01 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.10 +0.02 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.57 +0.02 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.06 +0.02 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.55 +0.02 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.04 +0.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.53 +0.01 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.02 +0.01 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.52 +0.02 10 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.01 +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 4 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 2.91 0.00 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.10 0.00 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.57 +0.02 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.06 +0.02 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.55 +0.02 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.04 +0.01 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.53 +0.01 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.02 +0.01 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.52 +0.02 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.01 +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 0.00 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.44 +0.01 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.95 +0.01 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.12 +0.02 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.57 +0.02 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.06 +0.02 4 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.55 +0.02 5 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.04 +0.01 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.53 +0.01 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.02 +0.01 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.52 +0.02 8 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.01 +0.02 9 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 81.40
29JAN26 52.50 C 0.00 0.00 0.00 29.16 -1.51 176 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.05 -0.84 197 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.17 -1.75 145 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.08 -0.66 163 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.94 -1.83 67 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.93 -1.34 120 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.96 -1.29 58 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.51 -1.25 58 0 2 0
29JAN26 72.50 C 0.00 0.00 0.00 9.00 -1.30 45 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 6.78 -1.12 51 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 4.53 -1.26 44 0 34 0
29JAN26 80.00 C 2.72 2.72 2.30 2.84 -1.05 45 3 18 -1
29JAN26 82.50 C 0.00 0.00 0.00 1.49 -0.83 43 0 47 0
29JAN26 85.00 C 1.00 1.00 0.58 0.72 -0.56 43 4 97 -3
29JAN26 87.50 C 0.00 0.00 0.00 0.32 -0.33 44 0 117 0
29JAN26 90.00 C 0.00 0.00 0.00 0.12 -0.19 44 0 222 0
29JAN26 92.50 C 0.06 0.06 0.06 0.04 -0.09 44 10 116 -10
29JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 167 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 200 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 108 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 108 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 117 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 29.16 -1.51 70 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.05 -0.84 84 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.17 -1.75 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.25 -0.65 74 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.16 -1.61 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.27 -1.00 59 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.01 -1.73 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.87 -1.71 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.87 -1.53 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.52 -0.94 46 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 6.68 -0.87 44 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 5.13 -0.96 42 0 26 0
26FEB26 82.50 C 3.95 3.95 3.95 3.95 -0.81 43 1 189 +1
26FEB26 85.00 C 2.75 2.75 2.75 2.89 -0.66 42 1 67 +1
26FEB26 87.50 C 0.00 0.00 0.00 2.12 -0.57 42 0 107 0
26FEB26 90.00 C 1.35 1.35 1.35 1.53 -0.43 42 2 74 0
26FEB26 92.50 C 1.20 1.20 0.91 1.08 -0.34 43 157 244 +152
26FEB26 95.00 C 0.65 0.65 0.65 0.75 -0.26 43 7 90 0
26FEB26 97.50 C 0.46 0.46 0.46 0.51 -0.22 43 15 41 +15
26FEB26 100.00 C 0.00 0.00 0.00 0.35 -0.14 43 0 59 0
26FEB26 102.50 C 0.00 0.00 0.00 0.24 -0.11 43 0 70 0
26FEB26 105.00 C 0.00 0.00 0.00 0.15 -0.08 43 0 66 0
26FEB26 107.50 C 0.14 0.14 0.14 0.10 -0.05 43 10 6 -10
26FEB26 110.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 20 0
26FEB26 117.50 C 0.07 0.07 0.07 0.01 -0.02 42 10 21 -10
30MAR26 30.00 C 0.00 0.00 0.00 51.55 -1.49 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.93 -0.94 125 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.57 -1.99 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.95 -0.95 118 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.57 -1.32 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.70 -1.30 91 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.71 -1.19 89 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.59 -1.31 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 44.01 -1.41 103 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.02 -0.89 100 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.62 -1.30 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.58 -0.96 113 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.68 -1.02 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.08 -0.94 90 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.10 -0.84 88 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.12 -0.97 85 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.70 -0.05 99 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.77 -1.24 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.66 -1.25 39 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 33.15 -1.75 75 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 32.21 -0.79 74 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 29.60 -1.07 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.61 -1.10 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.53 -1.46 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.74 -0.90 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.22 -0.99 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.47 -1.11 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.03 -0.73 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.93 -0.38 49 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 11.91 -0.65 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.47 -0.48 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.41 -1.34 44 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 7.39 -0.58 46 0 17 0
30MAR26 82.50 C 0.00 0.00 0.00 6.18 -0.80 46 0 60 0
30MAR26 85.00 C 5.00 5.00 5.00 5.14 -0.71 46 1 64 +1
30MAR26 87.50 C 4.19 4.19 4.19 4.24 -0.64 46 1 49 +1
30MAR26 90.00 C 3.81 3.81 3.81 3.48 -0.56 46 8 48 -8
30MAR26 92.50 C 0.00 0.00 0.00 2.86 -0.49 46 0 81 0
30MAR26 95.00 C 0.00 0.00 0.00 2.32 -0.43 46 0 16 0
30MAR26 97.50 C 0.00 0.00 0.00 1.88 -0.38 46 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 1.51 -0.32 46 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 1.20 -0.28 46 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 0.95 -0.24 46 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 0.72 -0.20 46 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.58 -0.15 46 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.45 -0.12 46 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.35 -0.11 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.27 -0.08 46 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.20 -0.07 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.16 -0.05 46 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.12 -0.05 46 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.10 -0.03 47 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 30.29 -0.87 66 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.64 -1.07 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.61 -0.39 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.32 -1.28 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.12 -0.61 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.83 -0.85 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.67 -0.90 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.83 -1.48 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.00 -1.53 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.43 -0.70 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.78 -1.22 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.96 -0.83 47 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 7.63 -0.87 46 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 6.61 -0.77 47 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 5.66 -0.73 46 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 4.82 -0.71 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.18 -0.59 47 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 3.57 -0.53 47 0 50 0
29APR26 97.50 C 0.00 0.00 0.00 3.05 -0.47 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 2.60 -0.42 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 2.12 -0.45 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.78 -0.33 46 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.49 -0.29 46 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.24 -0.25 46 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.04 -0.21 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.02 -0.96 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.30 -0.30 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.39 -0.25 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.77 -1.40 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.61 -1.51 50 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.19 -0.84 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.95 -0.39 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.78 -0.87 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.28 -0.75 50 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 22.28 -1.01 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 20.03 -1.70 46 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 18.91 -1.03 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 16.49 -1.75 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.10 -1.58 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.04 -1.10 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.31 -0.99 46 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.56 -0.97 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 10.29 -0.93 48 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 9.24 -0.87 48 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 8.37 -0.75 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.55 -0.69 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.81 -0.60 49 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 6.11 -0.56 49 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 5.45 -0.56 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.86 -0.53 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 4.32 -0.50 48 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 3.73 -0.57 48 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 3.31 -0.52 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.94 -0.47 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 2.61 -0.34 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.31 -0.31 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 2.04 -0.29 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.81 -0.26 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.60 -0.24 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.41 -0.22 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.24 -0.20 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.10 -0.18 48 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 32.62 -1.10 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.95 -1.60 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.04 -1.17 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.53 -0.87 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.75 -1.36 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.05 -1.28 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.42 -1.16 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.23 -0.69 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.49 -0.57 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.05 -0.75 50 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 15.86 -0.57 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.52 -0.76 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.76 -0.51 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.74 -0.75 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 11.79 -0.72 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.92 -0.69 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.11 -0.66 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.36 -0.63 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.66 -0.62 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.99 -0.62 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 7.15 -0.82 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.60 -0.77 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.08 -0.73 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.60 -0.68 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.16 -0.64 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.75 -0.45 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.38 -0.42 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.03 -0.40 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.71 -0.38 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.42 -0.35 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.15 -0.33 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.90 -0.31 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.66 -1.49 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.51 -1.49 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.78 -1.38 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.11 -1.39 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.62 -1.32 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.08 -1.09 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.65 -1.26 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.22 -0.99 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 20.79 -0.83 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.58 -1.10 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.80 -0.39 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.67 -0.46 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.22 -0.99 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.35 -0.86 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.42 -0.86 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.55 -0.94 50 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 12.73 -0.80 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.97 -0.82 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.26 -0.75 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.60 -0.69 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.00 -0.60 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.38 -0.58 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.80 -0.55 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.25 -0.53 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.74 -0.51 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.27 -0.48 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.62 -0.66 50 0 100 0
TOTAL CALL 230 5,885 +129
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 0.00 48 0 131 0
29JAN26 72.50 P 0.13 0.13 0.13 0.06 0.00 45 3 332 0
29JAN26 75.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 180 0
29JAN26 77.50 P 0.65 0.84 0.61 0.60 +0.10 45 9 201 +8
29JAN26 80.00 P 1.13 1.73 1.13 1.39 +0.26 45 15 1,166 -5
29JAN26 82.50 P 2.30 3.12 2.30 2.67 +0.51 46 5 149 +1
29JAN26 85.00 P 0.00 0.00 0.00 4.30 +0.67 44 0 127 0
29JAN26 87.50 P 7.83 7.83 6.70 6.33 +0.91 42 2 106 -1
29JAN26 90.00 P 0.00 0.00 0.00 8.69 +1.18 45 0 87 0
29JAN26 92.50 P 0.00 0.00 0.00 11.45 +1.58 70 0 112 0
29JAN26 95.00 P 0.00 0.00 0.00 13.82 +1.46 73 0 17 -1
29JAN26 97.50 P 0.00 0.00 0.00 16.26 +1.22 78 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 18.60 +1.30 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.10 +1.30 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.60 +1.30 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.10 +1.30 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.60 +1.15 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.10 +0.64 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.60 +1.30 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.10 +1.30 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 38.60 +1.30 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 41.10 +1.30 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 44.33 +1.34 202 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 46.10 +1.30 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 48.60 +1.30 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 0.00 45 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 33 0
26FEB26 65.00 P 0.38 0.38 0.38 0.19 +0.03 43 1 32 0
26FEB26 67.50 P 0.51 0.51 0.51 0.36 +0.05 43 2 40 +2
26FEB26 70.00 P 0.00 0.00 0.00 0.66 +0.10 43 0 60 0
26FEB26 72.50 P 0.00 0.00 0.00 1.11 +0.15 43 0 161 0
26FEB26 75.00 P 1.88 1.88 1.88 1.74 +0.22 44 1 169 +1
26FEB26 77.50 P 2.17 2.72 2.17 2.58 +0.32 44 9 196 -1
26FEB26 80.00 P 3.86 3.86 3.63 3.63 +0.46 43 3 127 -1
26FEB26 82.50 P 0.00 0.00 0.00 4.89 +0.58 43 0 25 0
26FEB26 85.00 P 6.20 6.89 6.20 6.36 +0.66 43 5 63 -3
26FEB26 87.50 P 0.00 0.00 0.00 8.32 +1.06 46 0 225 0
26FEB26 90.00 P 10.25 10.25 10.25 9.67 +0.30 39 1 44 +1
26FEB26 92.50 P 0.00 0.00 0.00 11.94 +0.66 42 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 14.23 +0.91 44 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 16.38 +0.99 41 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 18.71 +1.11 40 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.19 +1.22 43 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.63 +1.22 43 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.10 +1.27 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.60 +1.14 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.10 +0.64 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.60 +0.65 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.10 +1.30 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 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 76 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 67 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.21 +0.03 46 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.37 +0.06 46 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.59 +0.08 46 0 10 0
30MAR26 65.00 P 1.05 1.10 1.05 0.91 +0.10 46 3 10 +2
30MAR26 67.50 P 0.00 0.00 0.00 1.35 +0.14 46 0 24 0
30MAR26 70.00 P 0.00 0.00 0.00 1.91 +0.18 47 0 146 0
30MAR26 72.50 P 2.45 2.45 2.45 2.61 +0.22 47 3 109 +3
30MAR26 75.00 P 3.36 3.45 3.22 3.47 +0.31 47 45 661 +45
30MAR26 77.50 P 0.00 0.00 0.00 4.41 +0.36 46 0 132 0
30MAR26 80.00 P 5.22 5.58 5.22 5.54 +0.46 46 13 97 +11
30MAR26 82.50 P 0.00 0.00 0.00 6.83 +0.53 46 0 193 0
30MAR26 85.00 P 0.00 0.00 0.00 8.28 +0.61 46 0 526 0
30MAR26 87.50 P 0.00 0.00 0.00 9.90 +0.70 46 0 100 0
30MAR26 90.00 P 0.00 0.00 0.00 11.46 +0.53 44 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 13.26 +0.17 44 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 15.94 +0.89 50 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 17.41 +1.05 45 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 19.54 +0.29 44 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 21.25 +0.45 35 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.17 +0.94 46 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.48 +1.01 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.87 +1.06 46 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 31.39 +0.93 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.31 +1.36 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.13 +1.25 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.61 +1.27 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.65 +1.57 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.33 +1.34 71 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.10 +0.60 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.60 +1.30 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.20 +0.02 47 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.33 +0.03 47 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.52 +0.04 47 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.78 +0.06 46 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.17 +0.13 47 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.63 +0.14 47 0 2 0
29APR26 67.50 P 0.00 0.00 0.00 2.19 +0.16 47 0 0 0
29APR26 70.00 P 2.99 2.99 2.99 2.89 +0.20 47 1 6 +1
29APR26 72.50 P 0.00 0.00 0.00 3.72 +0.27 47 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 4.62 +0.34 47 0 517 0
29APR26 77.50 P 5.55 5.55 5.55 5.65 +0.42 47 1 26 +1
29APR26 80.00 P 0.00 0.00 0.00 6.82 +0.47 46 0 3 0
29APR26 82.50 P 0.00 0.00 0.00 8.16 +0.57 46 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 9.52 +0.54 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 11.14 +0.66 46 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 13.23 +1.11 49 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 15.10 +0.76 49 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.72 +1.08 48 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 18.67 +1.11 48 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 21.16 +1.04 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.26 +1.64 51 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 24.46 +0.54 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.60 +0.69 41 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.87 +0.14 40 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.74 +1.28 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 +0.02 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.30 +0.02 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.36 +0.03 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.50 +0.04 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.72 +0.05 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.01 +0.06 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.39 +0.09 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.84 +0.13 48 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 2.45 +0.20 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.13 +0.19 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.87 +0.24 49 0 181 0
29JUN26 70.00 P 4.88 4.88 4.88 4.73 +0.34 48 1 103 +1
29JUN26 72.50 P 0.00 0.00 0.00 5.63 +0.38 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.63 +0.40 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 7.78 +0.48 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.99 +0.43 47 0 254 0
29JUN26 82.50 P 10.40 10.40 10.40 10.34 +0.49 47 2 27 +2
29JUN26 85.00 P 0.00 0.00 0.00 11.77 +0.52 47 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 13.33 +0.57 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.97 +0.63 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 16.67 +0.63 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.89 +1.18 49 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 20.40 +0.73 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.37 +0.95 48 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.24 +0.82 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.84 +1.00 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.43 +0.66 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.63 +0.52 48 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 32.82 +0.57 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.14 +0.68 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.51 +0.87 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.71 +0.82 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.09 +1.50 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.42 +1.09 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 46.64 +0.95 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.14 +1.07 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.77 +0.08 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.26 +0.12 49 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.82 +0.12 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.48 +0.17 49 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.34 +0.22 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.16 +0.29 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.01 +0.30 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.95 +0.33 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.99 +0.37 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.11 +0.41 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 10.31 +0.45 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.60 +0.43 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 12.98 +0.47 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 14.44 +0.51 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 15.99 +0.54 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.60 +0.56 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 19.34 +0.65 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.22 +0.59 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 23.03 +0.97 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 24.87 +1.15 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.78 +0.93 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.72 +0.89 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.70 +0.89 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.72 +0.95 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.78 +1.00 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.87 +0.93 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.98 +0.75 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.61 +0.26 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.31 +0.96 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.52 +0.98 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.79 +1.00 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.67 +0.82 47 0 0 0
30DEC26 52.50 P 3.05 3.05 2.99 2.83 +0.15 50 3 6 +3
30DEC26 55.00 P 0.00 0.00 0.00 3.41 +0.14 50 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 4.15 +0.20 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.90 +0.20 50 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 5.88 +0.28 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.77 +0.32 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.73 +0.31 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.77 +0.35 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.89 +0.37 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.07 +0.49 49 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 12.33 +0.50 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 13.61 +0.43 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.08 +0.59 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.49 +0.56 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.11 +0.67 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.66 +0.64 49 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 21.34 +0.70 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.08 +0.52 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.88 +0.86 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.66 +0.79 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.55 +0.89 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.48 +0.92 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.48 +1.04 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.31 +0.63 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.58 +1.13 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.46 +0.81 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.75 +1.04 51 0 0 0
TOTAL PUT 128 11,190 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 113.90
23JAN26 90.00 C 0.00 0.00 0.00 24.13 +1.32 257 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 21.64 +1.33 234 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 19.14 +1.32 209 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 16.64 +1.32 184 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 13.90 +1.08 0 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 11.40 +1.08 0 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 8.93 +0.88 71 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 6.43 +1.09 53 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 3.92 +0.97 31 0 15 0
23JAN26 112.50 C 1.88 1.88 1.28 1.61 +0.37 29 48 91 +34
23JAN26 115.00 C 0.50 0.70 0.27 0.32 -0.03 31 234 307 +54
23JAN26 117.50 C 0.18 0.18 0.09 0.03 -0.03 33 4 534 0
23JAN26 120.00 C 0.07 0.07 0.05 0.01 0.00 43 70 653 -10
23JAN26 122.50 C 0.06 0.06 0.03 0.01 0.00 58 74 135 +41
23JAN26 125.00 C 0.04 0.04 0.04 0.01 0.00 71 12 179 0
23JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 69 0
23JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 93 0
23JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 110 0 6 0
23JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 122 0 75 0
23JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 134 0 50 0
23JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 33.94 +0.48 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.45 +1.10 77 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.95 +1.10 67 0 150 0
29JAN26 87.50 C 0.00 0.00 0.00 26.45 +1.09 57 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 24.13 +1.27 93 0 220 0
29JAN26 92.50 C 0.00 0.00 0.00 21.64 +1.28 85 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 19.52 +1.34 97 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.64 +0.82 66 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.96 +1.09 33 0 930 0
29JAN26 102.50 C 0.00 0.00 0.00 11.81 +1.33 56 0 47 0
29JAN26 105.00 C 0.00 0.00 0.00 9.27 +1.22 45 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 6.62 +0.99 29 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 4.40 +0.78 28 90 1,269 +90
29JAN26 112.50 C 2.20 2.62 2.00 2.61 +0.48 28 144 1,242 +64
29JAN26 115.00 C 1.59 1.59 1.03 1.39 +0.29 29 1,985 5,736 +1,658
29JAN26 117.50 C 0.56 0.69 0.51 0.66 +0.14 30 239 3,079 +132
29JAN26 120.00 C 0.40 0.43 0.29 0.25 +0.05 30 85 3,625 +16
29JAN26 122.50 C 0.20 0.20 0.20 0.08 +0.01 29 29 1,300 0
29JAN26 125.00 C 0.14 0.15 0.13 0.03 +0.01 31 16 3,834 +1
29JAN26 127.50 C 0.09 0.10 0.09 0.01 0.00 32 93 2,828 0
29JAN26 130.00 C 0.07 0.09 0.07 0.01 0.00 36 40 1,311 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 983 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 681 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 651 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 807 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 524 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 687 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 89 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 92 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 95 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 99 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 105 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 111 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 114 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 117 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 120 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 123 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 126 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 129 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 131 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 134 0 410 0
30JAN26 90.00 C 0.00 0.00 0.00 24.13 +1.27 87 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 21.64 +1.27 79 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 19.52 +1.34 90 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 16.64 +0.82 62 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 13.96 +1.08 0 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 11.81 +1.33 52 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 9.27 +1.22 42 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 6.73 +0.80 31 0 30 0
30JAN26 110.00 C 0.00 0.00 0.00 4.47 +0.70 27 0 15 0
30JAN26 112.50 C 2.60 2.60 2.60 2.69 +0.39 27 9 30 +9
30JAN26 115.00 C 1.46 1.46 1.31 1.46 +0.20 28 62 94 +36
30JAN26 117.50 C 0.83 0.83 0.69 0.73 +0.08 29 98 91 +24
30JAN26 120.00 C 0.41 0.43 0.41 0.30 +0.02 29 11 238 +1
30JAN26 122.50 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 0.04 0.00 30 0 9 0
30JAN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
30JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 34.12 +0.10 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 32.49 +1.95 75 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 29.06 +0.95 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 26.65 +1.09 29 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.13 +1.15 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.69 +1.07 29 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 19.82 +1.47 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.83 +1.01 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.92 +1.33 36 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 11.96 +0.63 24 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.34 +1.11 31 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.01 +0.78 27 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 6.38 +0.69 28 0 365 0
26FEB26 112.50 C 4.60 4.69 4.60 4.90 +0.50 28 51 1,952 +26
26FEB26 115.00 C 3.77 3.77 3.77 3.69 +0.37 28 3,501 5,166 +1,493
26FEB26 117.50 C 2.61 2.61 2.61 2.77 +0.32 29 20 2,085 +20
26FEB26 120.00 C 1.89 1.99 1.89 2.00 +0.26 29 4 1,595 +2
26FEB26 122.50 C 1.41 1.52 1.41 1.39 +0.19 29 65 712 -9
26FEB26 125.00 C 1.32 1.32 1.15 0.93 +0.13 29 37 4,571 0
26FEB26 127.50 C 1.01 1.01 0.91 0.61 +0.09 29 40 3,667 0
26FEB26 130.00 C 0.00 0.00 0.00 0.39 +0.06 29 0 1,014 0
26FEB26 132.50 C 0.00 0.00 0.00 0.24 +0.04 29 0 709 0
26FEB26 135.00 C 0.45 0.45 0.45 0.15 +0.02 29 1 895 0
26FEB26 137.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.05 0.00 29 0 1,105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 0.00 29 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 29 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 275 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 361 0
30MAR26 55.00 C 0.00 0.00 0.00 59.20 +1.30 55 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 56.71 +0.98 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 54.19 +0.93 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 52.43 +1.79 87 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.96 +0.81 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 47.48 +1.95 78 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 44.28 +1.21 37 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 41.79 +1.07 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.08 +1.64 66 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.27 +1.04 55 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.04 +0.76 56 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 32.49 +1.85 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.06 +0.71 0 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 26.67 +0.89 0 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 24.13 +0.98 0 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 21.74 +0.64 0 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 19.88 +0.85 30 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 17.45 +0.68 28 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 16.41 +1.54 38 0 367 0
30MAR26 102.50 C 0.00 0.00 0.00 13.92 +0.35 33 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 11.83 +0.74 31 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 10.21 +0.64 32 0 140 0
30MAR26 110.00 C 0.00 0.00 0.00 8.85 +0.72 33 0 1,500 0
30MAR26 112.50 C 0.00 0.00 0.00 7.55 +0.59 33 0 1,286 0
30MAR26 115.00 C 0.00 0.00 0.00 6.41 +0.46 34 0 8,394 0
30MAR26 117.50 C 5.14 5.14 5.14 5.44 +0.41 34 20 1,551 0
30MAR26 120.00 C 4.42 4.42 4.42 4.57 +0.39 34 20 3,552 +19
30MAR26 122.50 C 0.00 0.00 0.00 3.74 +0.33 34 0 899 0
30MAR26 125.00 C 0.00 0.00 0.00 3.04 +0.28 34 1,350 7,293 +1,350
30MAR26 127.50 C 2.89 2.89 2.85 2.45 +0.23 34 9 1,572 0
30MAR26 130.00 C 2.36 2.42 2.36 1.96 +0.20 34 90 4,383 0
30MAR26 132.50 C 0.00 0.00 0.00 1.55 +0.15 34 0 1,066 0
30MAR26 135.00 C 1.97 1.97 1.97 1.22 +0.12 34 25 1,912 +3
30MAR26 137.50 C 0.00 0.00 0.00 0.96 +0.11 34 0 849 0
30MAR26 140.00 C 1.35 1.35 1.35 0.74 +0.08 34 64 10,131 0
30MAR26 142.50 C 1.28 1.28 1.28 0.57 +0.06 34 20 309 -20
30MAR26 145.00 C 0.00 0.00 0.00 0.44 +0.05 34 0 1,104 0
30MAR26 147.50 C 0.00 0.00 0.00 0.33 +0.04 34 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.25 +0.03 34 0 6,444 0
30MAR26 152.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 436 0
30MAR26 155.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 1,922 0
30MAR26 162.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 363 0
30MAR26 167.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,614 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,073 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 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 69 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 24.13 +0.46 0 0 180 0
29APR26 92.50 C 0.00 0.00 0.00 21.91 +0.81 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 19.88 +0.85 29 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.81 +0.54 30 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 16.41 +1.15 35 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 14.06 +0.49 32 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 12.77 +0.95 35 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 11.09 +0.95 34 0 662 0
29APR26 110.00 C 0.00 0.00 0.00 9.59 +0.82 34 0 825 0
29APR26 112.50 C 0.00 0.00 0.00 8.34 +0.59 35 0 195 0
29APR26 115.00 C 7.10 7.10 7.10 7.20 +0.48 35 1,540 1,908 +1,540
29APR26 117.50 C 6.20 6.29 6.11 6.16 +0.34 35 5 329 0
29APR26 120.00 C 0.00 0.00 0.00 5.40 +0.46 36 0 275 0
29APR26 122.50 C 0.00 0.00 0.00 4.58 +0.45 36 0 75 0
29APR26 125.00 C 4.18 4.18 3.92 3.85 +0.36 35 22 211 +10
29APR26 127.50 C 0.00 0.00 0.00 3.22 +0.33 35 0 796 0
29APR26 130.00 C 3.16 3.16 3.16 2.69 +0.28 35 13 71 +13
29APR26 132.50 C 0.00 0.00 0.00 2.22 +0.24 35 0 168 0
29APR26 135.00 C 0.00 0.00 0.00 1.85 +0.22 35 0 65 0
29APR26 137.50 C 0.00 0.00 0.00 1.50 +0.16 35 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 1.25 +0.16 35 0 83 0
29JUN26 55.00 C 0.00 0.00 0.00 59.21 +0.51 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.72 +0.43 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.23 +0.97 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.43 +1.79 69 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 49.26 +0.50 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.48 +1.73 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.30 +1.23 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.70 +1.98 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.08 +1.64 52 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.27 +1.04 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.04 +0.76 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.49 +1.84 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.51 +1.16 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.36 +0.93 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.15 +1.92 42 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.98 +1.25 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.68 +0.32 32 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.00 +0.68 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.13 +0.74 33 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 15.53 +0.67 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 14.25 +0.79 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 12.84 +0.76 35 0 814 0
29JUN26 110.00 C 11.24 11.24 11.24 11.55 +0.68 35 20 1,563 0
29JUN26 112.50 C 0.00 0.00 0.00 10.48 +0.71 36 0 3,803 0
29JUN26 115.00 C 0.00 0.00 0.00 9.36 +0.55 36 0 1,732 0
29JUN26 117.50 C 8.42 8.42 8.42 8.45 +0.50 36 20 678 0
29JUN26 120.00 C 7.64 7.64 7.59 7.63 +0.44 36 160 1,891 +77
29JUN26 122.50 C 0.00 0.00 0.00 6.85 +0.34 36 0 406 0
29JUN26 125.00 C 5.99 5.99 5.99 6.11 +0.32 36 1 4,128 +1
29JUN26 127.50 C 0.00 0.00 0.00 5.38 +0.27 36 0 571 0
29JUN26 130.00 C 0.00 0.00 0.00 4.79 +0.25 36 0 2,061 0
29JUN26 132.50 C 0.00 0.00 0.00 4.22 +0.25 36 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 3.71 +0.19 36 0 746 0
29JUN26 137.50 C 3.88 3.88 3.88 3.28 +0.18 36 1 226 +1
29JUN26 140.00 C 0.00 0.00 0.00 2.85 +0.15 36 0 296 0
29JUN26 142.50 C 0.00 0.00 0.00 2.52 +0.13 36 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 2.21 +0.13 36 0 380 0
29JUN26 147.50 C 0.00 0.00 0.00 1.90 +0.09 36 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 1.69 +0.10 36 0 385 0
29JUN26 152.50 C 0.00 0.00 0.00 1.47 +0.09 36 0 336 0
29JUN26 155.00 C 2.16 2.16 2.16 1.26 +0.06 36 2 266 -1
29JUN26 157.50 C 2.25 2.25 2.00 1.11 +0.06 36 51 251 -51
29JUN26 160.00 C 0.00 0.00 0.00 0.96 +0.06 36 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 0.82 +0.04 36 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 0.72 +0.03 36 0 1,638 0
29JUN26 167.50 C 0.00 0.00 0.00 0.63 +0.04 36 0 64 0
29JUN26 170.00 C 0.00 0.00 0.00 0.53 +0.03 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.47 +0.03 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.40 +0.02 36 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.26 +0.02 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.21 0.00 36 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 59.64 +0.94 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.72 +0.43 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.24 +0.98 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.71 +2.07 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.00 +1.24 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.48 +1.56 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.51 +1.33 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.70 +1.98 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.08 +1.64 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.27 +1.04 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.28 +1.00 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.19 +1.34 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.87 +1.12 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.12 +2.01 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 26.31 +1.05 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.76 +1.30 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.12 +1.29 36 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.03 +0.77 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.72 +1.88 38 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 19.18 +1.75 38 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 16.82 +0.65 35 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 16.43 +1.47 38 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 14.60 +0.59 36 0 1,399 0
29SEP26 112.50 C 0.00 0.00 0.00 13.56 +0.58 36 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 12.60 +0.57 36 3,500 4,472 +3,470
29SEP26 117.50 C 0.00 0.00 0.00 11.68 +0.47 37 0 1,438 0
29SEP26 120.00 C 10.80 10.80 10.80 10.79 +0.42 37 20 865 0
29SEP26 122.50 C 0.00 0.00 0.00 10.07 +0.44 37 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 9.34 +0.43 37 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 8.62 +0.41 37 0 130 0
29SEP26 130.00 C 0.00 0.00 0.00 7.92 +0.41 37 0 323 0
29SEP26 132.50 C 0.00 0.00 0.00 7.22 +0.37 37 0 308 0
29SEP26 135.00 C 0.00 0.00 0.00 6.63 +0.33 37 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 6.09 +0.33 37 0 267 0
29SEP26 140.00 C 0.00 0.00 0.00 5.55 +0.33 37 0 1,110 0
29SEP26 142.50 C 0.00 0.00 0.00 5.06 +0.26 37 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 4.65 +0.26 37 0 266 0
29SEP26 147.50 C 0.00 0.00 0.00 4.24 +0.26 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 3.83 +0.22 37 0 166 0
29SEP26 152.50 C 0.00 0.00 0.00 3.41 +0.09 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 3.22 +0.20 37 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 2.84 +0.19 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.55 +0.14 37 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.34 +0.13 37 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.14 +0.14 37 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 1.94 +0.14 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.74 +0.11 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.60 +0.10 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.46 +0.10 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.32 +0.10 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.18 +0.08 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.08 +0.07 37 0 56 0
29SEP26 185.00 C 2.12 2.15 2.06 0.99 +0.07 37 76 131 +76
30DEC26 55.00 C 0.00 0.00 0.00 59.64 +0.94 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.72 +0.43 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.35 +1.09 42 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 52.71 +1.96 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.00 +1.24 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.53 +1.35 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.64 +1.11 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.70 +0.92 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.24 +0.79 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.51 +0.12 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.10 +0.94 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.19 +0.85 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.18 +0.26 37 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 30.84 +1.65 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.98 +0.27 35 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 26.86 +0.70 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.04 +0.72 36 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 24.03 +0.90 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.06 +0.90 35 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 21.08 +1.11 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.40 +0.74 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.22 +0.74 36 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 17.41 +0.71 37 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 16.30 +0.50 36 0 257 0
30DEC26 115.00 C 0.00 0.00 0.00 15.30 +0.58 37 0 77 0
30DEC26 117.50 C 0.00 0.00 0.00 14.38 +0.51 37 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 13.56 +0.56 37 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 12.78 +0.44 37 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 11.97 +0.38 37 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 11.32 +0.52 38 0 41 0
30DEC26 130.00 C 10.11 10.11 10.11 10.63 +0.52 38 2 7 +1
30DEC26 132.50 C 0.00 0.00 0.00 9.95 +0.52 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.27 +0.52 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 8.59 +0.44 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 8.05 +0.43 38 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 7.52 +0.43 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.00 +0.44 37 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.47 +0.37 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.05 +0.35 37 0 14 0
30DEC26 152.50 C 0.00 0.00 0.00 5.66 +0.35 37 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 5.26 +0.35 37 0 8 0
30DEC26 157.50 C 0.00 0.00 0.00 4.87 +0.34 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.51 +0.27 37 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 4.23 +0.39 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.94 +0.38 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.66 +0.38 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.37 +0.33 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.13 +0.29 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.93 +0.28 37 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 2.65 +0.20 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.46 +0.20 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.26 +0.18 37 0 0 0
30DEC26 185.00 C 3.46 3.48 3.46 2.16 +0.15 37 3 36 +3
TOTAL CALL 14,096 179,536 +10,174
23JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 150 0 7 0
23JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 133 0 14 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
23JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
23JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
23JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 309 0
23JAN26 110.00 P 0.13 0.13 0.13 0.02 -0.20 34 20 249 0
23JAN26 112.50 P 0.32 0.65 0.28 0.25 -0.74 31 132 350 -32
23JAN26 115.00 P 2.10 2.10 1.56 1.47 -1.14 33 8 271 -8
23JAN26 117.50 P 0.00 0.00 0.00 3.73 -1.16 46 0 218 0
23JAN26 120.00 P 0.00 0.00 0.00 6.18 -1.24 62 0 1,536 0
23JAN26 122.50 P 0.00 0.00 0.00 8.60 -1.37 0 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 11.12 -1.33 81 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 13.62 -1.32 95 0 0 0
23JAN26 130.00 P 0.00 0.00 0.00 16.12 -1.32 109 0 0 0
23JAN26 132.50 P 0.00 0.00 0.00 18.61 -1.33 115 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 21.11 -1.33 128 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 23.61 -1.33 140 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 26.11 -1.33 152 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 490 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 293 0
29JAN26 100.00 P 0.06 0.06 0.06 0.01 0.00 37 1 1,176 -1
29JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 1,827 0
29JAN26 105.00 P 0.16 0.16 0.13 0.04 -0.07 29 4 2,937 0
29JAN26 107.50 P 0.29 0.29 0.21 0.17 -0.18 30 61 2,239 +10
29JAN26 110.00 P 0.64 0.71 0.50 0.51 -0.38 30 344 3,345 +75
29JAN26 112.50 P 1.12 1.48 1.02 1.20 -0.68 29 105 5,386 -81
29JAN26 115.00 P 2.27 3.01 2.16 2.48 -0.88 30 282 4,858 -19
29JAN26 117.50 P 0.00 0.00 0.00 4.31 -1.00 32 0 2,940 0
29JAN26 120.00 P 6.50 6.50 6.40 6.45 -1.12 34 55 1,756 -55
29JAN26 122.50 P 0.00 0.00 0.00 8.89 -1.08 41 0 1,676 0
29JAN26 125.00 P 11.57 11.57 11.57 11.43 -1.14 51 2 5,957 -2
29JAN26 127.50 P 0.00 0.00 0.00 14.01 -1.00 61 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 16.12 -1.60 45 0 792 0
29JAN26 132.50 P 0.00 0.00 0.00 19.12 -0.91 81 0 375 0
29JAN26 135.00 P 0.00 0.00 0.00 21.63 -0.87 88 0 51 0
29JAN26 137.50 P 0.00 0.00 0.00 24.31 -0.63 102 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 26.11 -1.33 63 0 68 0
29JAN26 142.50 P 0.00 0.00 0.00 29.14 -1.45 109 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 31.87 -0.54 125 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 34.28 -0.67 127 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 36.67 -0.74 129 0 0 0
29JAN26 152.50 P 39.20 39.20 39.20 39.01 -0.94 126 10 0 0
29JAN26 155.00 P 0.00 0.00 0.00 41.10 -1.10 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 44.39 -0.49 156 0 0 0
29JAN26 160.00 P 46.30 46.30 46.30 46.56 -0.94 145 10 0 0
29JAN26 162.50 P 0.00 0.00 0.00 49.00 -0.90 147 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 51.10 -1.31 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 53.60 -1.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 56.86 -0.55 182 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 58.60 -1.31 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 61.10 -1.31 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 64.32 -0.38 194 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 66.59 -0.82 186 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 68.60 -1.10 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 71.10 -1.31 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 73.60 -1.10 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 76.99 -0.42 225 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 79.41 -0.50 225 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 81.73 -0.68 220 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 83.60 -1.31 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 86.81 -0.67 232 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.06 -0.10 29 0 0 0
30JAN26 107.50 P 0.33 0.33 0.26 0.20 -0.24 29 46 122 +19
30JAN26 110.00 P 0.81 0.82 0.81 0.58 -0.45 29 20 82 +15
30JAN26 112.50 P 1.65 1.65 1.25 1.27 -0.78 28 119 248 +25
30JAN26 115.00 P 3.08 3.08 3.08 2.61 -0.91 30 15 25 +13
30JAN26 117.50 P 0.00 0.00 0.00 4.38 -1.04 31 0 0 0
30JAN26 120.00 P 6.54 6.54 6.54 6.52 -1.12 34 10 10 +10
30JAN26 122.50 P 0.00 0.00 0.00 8.89 -1.16 39 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 11.44 -1.13 48 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 14.01 -1.13 58 0 0 0
30JAN26 130.00 P 0.00 0.00 0.00 16.15 -1.57 46 0 0 0
30JAN26 132.50 P 0.00 0.00 0.00 19.16 -0.87 77 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 21.63 -0.87 83 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 723 0
26FEB26 90.00 P 0.00 0.00 0.00 0.02 0.00 31 0 943 0
26FEB26 92.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 711 0
26FEB26 95.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 1,866 0
26FEB26 97.50 P 0.35 0.35 0.35 0.16 -0.06 29 10 844 -10
26FEB26 100.00 P 0.50 0.50 0.46 0.31 -0.12 29 2 2,453 +1
26FEB26 102.50 P 0.76 0.76 0.76 0.57 -0.17 29 15 2,152 0
26FEB26 105.00 P 1.18 1.18 1.01 0.98 -0.25 29 49 3,319 +18
26FEB26 107.50 P 1.50 1.74 1.50 1.55 -0.37 29 69 2,066 -4
26FEB26 110.00 P 2.59 2.59 2.28 2.26 -0.52 29 227 3,198 +105
26FEB26 112.50 P 3.30 3.69 3.20 3.25 -0.66 28 87 3,813 +50
26FEB26 115.00 P 4.60 5.08 4.60 4.62 -0.73 29 62 8,380 +1
26FEB26 117.50 P 0.00 0.00 0.00 6.12 -0.89 29 0 1,431 0
26FEB26 120.00 P 7.85 7.95 7.85 7.83 -1.04 29 55 961 +55
26FEB26 122.50 P 10.47 10.47 10.47 9.93 -0.98 31 30 950 0
26FEB26 125.00 P 0.00 0.00 0.00 12.05 -1.06 32 0 514 0
26FEB26 127.50 P 0.00 0.00 0.00 14.34 -1.09 34 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 16.27 -1.53 29 0 160 0
26FEB26 132.50 P 0.00 0.00 0.00 19.22 -1.10 40 0 2 0
26FEB26 135.00 P 0.00 0.00 0.00 21.63 -0.87 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.31 -0.99 48 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 26.11 -1.91 34 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 29.36 -1.23 55 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 31.87 -0.66 58 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 34.28 -0.67 60 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 36.67 -0.78 61 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 39.01 -0.95 60 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 155 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 289 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 156 0
30MAR26 85.00 P 0.35 0.35 0.35 0.11 -0.03 34 12 4,339 -12
30MAR26 87.50 P 0.00 0.00 0.00 0.19 -0.05 34 0 756 0
30MAR26 90.00 P 0.00 0.00 0.00 0.31 -0.08 34 0 3,858 0
30MAR26 92.50 P 0.00 0.00 0.00 0.50 -0.10 34 0 658 0
30MAR26 95.00 P 0.93 0.93 0.93 0.75 -0.13 34 25 4,954 +25
30MAR26 97.50 P 1.21 1.21 1.21 1.10 -0.17 34 25 4,584 +25
30MAR26 100.00 P 1.44 1.60 1.44 1.56 -0.18 34 1,387 12,549 +1,376
30MAR26 102.50 P 0.00 0.00 0.00 2.06 -0.25 34 0 2,528 0
30MAR26 105.00 P 2.92 2.92 2.92 2.72 -0.36 34 1 6,429 +1
30MAR26 107.50 P 3.71 3.71 3.54 3.51 -0.44 33 25 3,371 +21
30MAR26 110.00 P 4.76 4.76 4.76 4.52 -0.52 34 20 15,693 +20
30MAR26 112.50 P 0.00 0.00 0.00 5.78 -0.55 34 0 2,292 0
30MAR26 115.00 P 7.37 7.37 6.98 7.00 -0.80 34 54 9,689 -18
30MAR26 117.50 P 0.00 0.00 0.00 8.59 -0.75 35 0 3,502 0
30MAR26 120.00 P 0.00 0.00 0.00 10.20 -0.80 35 0 10,314 0
30MAR26 122.50 P 0.00 0.00 0.00 12.04 -0.79 36 0 1,384 0
30MAR26 125.00 P 0.00 0.00 0.00 13.91 -0.86 36 0 5,185 0
30MAR26 127.50 P 0.00 0.00 0.00 15.90 -0.90 37 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 18.01 -0.78 38 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 19.25 -1.93 31 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 22.35 -1.03 39 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 24.80 -1.04 41 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 27.05 -1.21 41 0 522 0
30MAR26 142.50 P 0.00 0.00 0.00 29.36 -1.36 42 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 31.87 -1.35 44 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 34.28 -1.48 45 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 36.67 -1.65 46 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 39.01 -1.75 46 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.03 -0.56 54 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 44.39 -0.67 55 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 47.18 -0.53 60 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 49.00 -1.89 53 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 51.82 -0.86 60 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 54.09 -1.15 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 56.86 -0.60 64 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 59.35 -0.56 65 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 61.95 -0.64 68 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 64.32 -1.71 68 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 66.87 -1.00 71 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 69.05 -0.65 67 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 71.86 -0.55 74 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 74.31 -0.40 75 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 76.99 -0.42 79 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 79.41 -0.50 79 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 81.73 -0.68 78 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 83.60 -1.54 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 86.81 -0.71 82 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 91.83 -0.76 85 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.94 -0.30 90 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 101.86 -0.34 91 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 106.62 -0.68 89 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 111.10 -1.15 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 116.10 -1.10 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 121.69 -0.55 98 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 126.10 -1.15 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 131.83 -0.37 105 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 136.89 -0.35 108 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 141.10 -1.10 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 146.10 -1.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 151.10 -1.10 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.91 -0.29 116 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 161.10 -1.23 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 166.88 -1.08 120 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 171.92 -0.28 122 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.10 -1.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 181.57 -1.20 119 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 186.10 -1.27 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.10 -0.12 35 0 160 0
29APR26 92.50 P 0.00 0.00 0.00 1.47 -0.11 35 0 92 0
29APR26 95.00 P 0.00 0.00 0.00 1.88 -0.18 34 0 143 0
29APR26 97.50 P 2.46 2.46 2.46 2.47 -0.20 34 2 222 +2
29APR26 100.00 P 0.00 0.00 0.00 3.14 -0.27 34 0 243 0
29APR26 102.50 P 0.00 0.00 0.00 3.93 -0.31 34 0 446 0
29APR26 105.00 P 4.80 4.80 4.80 4.87 -0.34 34 115 887 +115
29APR26 107.50 P 5.70 5.70 5.70 5.93 -0.41 34 2 834 +2
29APR26 110.00 P 7.21 7.22 7.14 7.10 -0.61 34 150 2,931 +150
29APR26 112.50 P 0.00 0.00 0.00 8.54 -0.63 35 0 396 0
29APR26 115.00 P 10.48 10.48 10.35 10.05 -0.75 35 35 544 0
29APR26 117.50 P 0.00 0.00 0.00 11.72 -0.82 35 0 166 0
29APR26 120.00 P 13.81 13.81 13.81 13.46 -0.92 36 21 163 +5
29APR26 122.50 P 0.00 0.00 0.00 15.37 -0.86 36 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 16.74 -1.47 34 0 2 0
29APR26 127.50 P 0.00 0.00 0.00 18.74 -1.50 34 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.80 -1.57 34 0 1 0
29APR26 132.50 P 24.05 24.05 24.05 22.97 -1.58 35 1 1 +1
29APR26 135.00 P 0.00 0.00 0.00 24.68 -2.12 32 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.24 -1.73 34 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.49 -1.82 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 23 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 -0.04 36 0 231 0
29JUN26 72.50 P 0.00 0.00 0.00 0.29 -0.05 36 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.42 -0.06 36 0 187 0
29JUN26 77.50 P 0.00 0.00 0.00 0.59 -0.08 36 0 269 0
29JUN26 80.00 P 0.00 0.00 0.00 0.81 -0.12 36 0 1,529 0
29JUN26 82.50 P 0.00 0.00 0.00 1.09 -0.13 36 0 1,906 0
29JUN26 85.00 P 1.63 1.63 1.63 1.44 -0.17 36 25 527 +25
29JUN26 87.50 P 0.00 0.00 0.00 1.85 -0.16 36 0 499 0
29JUN26 90.00 P 0.00 0.00 0.00 2.32 -0.15 36 0 974 0
29JUN26 92.50 P 2.98 2.98 2.98 2.84 -0.21 36 9 628 +9
29JUN26 95.00 P 0.00 0.00 0.00 3.43 -0.26 35 0 5,022 0
29JUN26 97.50 P 0.00 0.00 0.00 4.17 -0.33 35 0 1,031 0
29JUN26 100.00 P 0.00 0.00 0.00 5.00 -0.34 35 0 3,549 0
29JUN26 102.50 P 0.00 0.00 0.00 5.96 -0.36 35 0 2,062 0
29JUN26 105.00 P 0.00 0.00 0.00 6.97 -0.39 35 0 1,980 0
29JUN26 107.50 P 8.08 8.08 8.08 8.08 -0.51 35 10 3,904 -10
29JUN26 110.00 P 0.00 0.00 0.00 9.43 -0.55 36 0 5,651 0
29JUN26 112.50 P 0.00 0.00 0.00 10.88 -0.54 36 0 3,790 0
29JUN26 115.00 P 0.00 0.00 0.00 12.32 -0.69 36 0 3,880 0
29JUN26 117.50 P 0.00 0.00 0.00 13.95 -0.74 36 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 15.65 -0.75 37 0 1,756 0
29JUN26 122.50 P 17.00 17.00 17.00 17.44 -0.90 37 1 765 +1
29JUN26 125.00 P 0.00 0.00 0.00 19.29 -0.96 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.20 -0.96 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.09 -0.96 38 0 910 0
29JUN26 132.50 P 0.00 0.00 0.00 25.26 -0.86 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.85 -1.44 37 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 29.52 -0.96 40 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 31.01 -1.01 37 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 33.09 -1.79 37 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.21 -1.01 41 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.74 -1.81 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.86 -1.05 43 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 43.23 -1.05 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.54 -1.15 44 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 47.26 -1.25 41 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.48 -1.08 47 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 52.93 -0.62 48 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.41 -0.46 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.73 -0.79 49 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.27 -0.01 51 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.42 -0.37 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 64.91 -0.89 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.39 -0.57 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.62 -2.19 40 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 72.09 -1.09 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.17 -2.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 6 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.02 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 -0.05 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.71 -0.05 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.93 -0.08 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.21 -0.09 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.54 -0.12 37 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.94 -0.12 37 0 65 0
29SEP26 82.50 P 2.60 2.60 2.60 2.40 -0.12 37 25 183 +25
29SEP26 85.00 P 0.00 0.00 0.00 2.87 -0.16 37 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.46 -0.14 37 0 223 0
29SEP26 90.00 P 0.00 0.00 0.00 3.98 -0.19 36 0 95 0
29SEP26 92.50 P 0.00 0.00 0.00 4.66 -0.26 36 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.47 -0.27 36 0 250 0
29SEP26 97.50 P 0.00 0.00 0.00 6.37 -0.28 36 0 1,123 0
29SEP26 100.00 P 0.00 0.00 0.00 7.32 -0.29 36 0 4,907 0
29SEP26 102.50 P 8.55 8.55 8.55 8.36 -0.39 36 1 807 0
29SEP26 105.00 P 0.00 0.00 0.00 9.46 -0.32 36 0 4,229 0
29SEP26 107.50 P 0.00 0.00 0.00 10.70 -0.32 36 1,200 1,943 +1,200
29SEP26 110.00 P 0.00 0.00 0.00 12.05 -0.56 36 0 2,145 0
29SEP26 112.50 P 0.00 0.00 0.00 13.47 -0.60 37 0 375 0
29SEP26 115.00 P 0.00 0.00 0.00 14.97 -0.63 37 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 16.55 -0.55 37 0 1,744 0
29SEP26 120.00 P 0.00 0.00 0.00 18.18 -0.64 37 0 736 0
29SEP26 122.50 P 0.00 0.00 0.00 19.94 -0.65 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.40 -1.22 37 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 23.42 -1.06 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 24.69 -1.67 36 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 26.81 -0.82 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.50 -0.82 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.53 -0.82 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 32.76 -1.65 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.87 -1.27 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.82 -0.93 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.29 -1.65 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 42.24 -0.94 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.90 -1.57 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.33 -1.35 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.87 -1.22 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.48 -1.96 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.10 -1.19 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.41 -1.57 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 58.12 -1.42 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.27 -1.18 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.92 -0.49 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.91 -1.55 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.78 -0.35 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.82 -1.45 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.09 -1.09 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.76 -1.23 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 137 0
30DEC26 57.50 P 0.00 0.00 0.00 0.33 -0.02 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 -0.02 37 0 97 0
30DEC26 62.50 P 0.00 0.00 0.00 0.62 -0.03 37 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.83 -0.03 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 -0.04 37 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.36 -0.05 37 0 54 0
30DEC26 72.50 P 0.00 0.00 0.00 1.70 -0.07 37 0 0 0
30DEC26 75.00 P 2.44 2.44 2.44 2.10 -0.07 37 25 1,526 +25
30DEC26 77.50 P 0.00 0.00 0.00 2.54 -0.10 37 0 44 0
30DEC26 80.00 P 0.00 0.00 0.00 3.08 -0.10 37 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 3.57 -0.08 37 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 4.05 -0.14 36 0 71 0
30DEC26 87.50 P 0.00 0.00 0.00 4.74 -0.12 37 0 18 0
30DEC26 90.00 P 5.45 5.45 5.45 5.45 -0.22 36 2 74 +2
30DEC26 92.50 P 0.00 0.00 0.00 6.28 -0.22 36 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 7.12 -0.28 36 0 33 0
30DEC26 97.50 P 0.00 0.00 0.00 8.08 -0.32 36 0 25 0
30DEC26 100.00 P 0.00 0.00 0.00 9.14 -0.32 36 0 184 0
30DEC26 102.50 P 0.00 0.00 0.00 10.17 -0.40 36 0 140 0
30DEC26 105.00 P 11.40 11.40 11.40 11.40 -0.43 36 1 363 0
30DEC26 107.50 P 0.00 0.00 0.00 12.73 -0.37 37 0 1,051 0
30DEC26 110.00 P 0.00 0.00 0.00 14.07 -0.35 37 0 794 0
30DEC26 112.50 P 0.00 0.00 0.00 15.37 -0.59 37 0 288 0
30DEC26 115.00 P 0.00 0.00 0.00 16.96 -0.54 37 0 1,110 0
30DEC26 117.50 P 0.00 0.00 0.00 18.49 -0.59 37 0 173 0
30DEC26 120.00 P 0.00 0.00 0.00 20.10 -0.61 37 0 210 0
30DEC26 122.50 P 0.00 0.00 0.00 21.81 -0.85 37 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 23.96 -0.33 39 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 24.85 -1.29 37 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 26.83 -0.33 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.69 -1.09 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.15 -0.35 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 33.09 -0.84 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.87 -0.97 39 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 37.31 -0.53 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.37 -0.58 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.31 -0.73 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.26 -0.87 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 45.81 -0.61 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.83 -0.70 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.21 -1.87 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.98 -0.86 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.26 -0.95 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.30 -1.36 40 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.12 -2.21 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.61 -1.74 40 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.92 -1.88 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.19 -1.91 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.02 -1.03 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.34 -1.32 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 73.05 -0.31 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.02 -0.97 42 0 0 0
TOTAL PUT 5,024 264,570 +3,175
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$ 64.85
29JAN26 43.00 C 0.00 0.00 0.00 21.87 -2.67 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.87 -1.96 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.88 -2.60 93 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.88 -2.30 87 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.88 -2.55 80 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.88 -1.93 74 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.88 -2.49 68 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.88 -1.95 62 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 12.38 -1.95 46 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 9.88 -2.31 0 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 7.42 -2.21 44 0 171 0
29JAN26 60.00 C 0.00 0.00 0.00 4.92 -2.22 31 0 142 0
29JAN26 62.50 C 0.00 0.00 0.00 2.93 -1.89 40 0 283 0
29JAN26 65.00 C 1.53 1.53 1.39 1.48 -1.33 42 17 296 +17
29JAN26 67.50 C 0.96 0.96 0.56 0.61 -0.85 43 40 130 -29
29JAN26 70.00 C 0.48 0.48 0.22 0.22 -0.45 44 46 271 +4
29JAN26 72.50 C 0.00 0.00 0.00 0.06 -0.19 44 0 271 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 -0.06 46 0 190 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 193 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 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 87 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.17 -2.37 76 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.98 -1.98 45 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.98 -2.50 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.99 -2.19 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.46 -2.00 75 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.88 -2.05 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.90 -2.47 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.04 -1.94 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.64 -2.28 41 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 10.35 -1.84 41 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 8.11 -1.70 39 0 58 0
26FEB26 60.00 C 0.00 0.00 0.00 6.22 -1.96 40 0 180 0
26FEB26 62.50 C 5.53 5.53 5.53 4.54 -1.64 39 2 196 -2
26FEB26 65.00 C 3.78 3.78 3.21 3.23 -1.33 40 5 136 -3
26FEB26 67.50 C 0.00 0.00 0.00 2.26 -1.11 41 0 375 0
26FEB26 70.00 C 1.62 1.62 1.50 1.48 -0.88 40 19 743 -15
26FEB26 72.50 C 0.00 0.00 0.00 0.99 -0.63 41 0 89 0
26FEB26 75.00 C 0.00 0.00 0.00 0.61 -0.46 41 0 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.37 -0.32 41 0 227 0
26FEB26 80.00 C 0.00 0.00 0.00 0.21 -0.22 41 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.12 -0.14 41 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 0.07 -0.08 42 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 -0.05 42 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 45.37 -2.10 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 44.88 -2.58 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 43.91 -2.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 42.89 -2.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 41.90 -2.03 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 40.96 -1.97 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 39.94 -2.00 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 38.92 -2.02 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 37.99 -1.96 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 36.95 -2.00 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 35.96 -2.00 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.02 -1.94 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 33.96 -2.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.99 -1.98 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.00 -1.98 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.03 -1.96 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.04 -1.78 46 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 28.89 -2.11 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 28.12 -1.72 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.06 -1.95 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.96 -2.34 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 25.07 -2.24 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.02 -2.03 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.18 -1.73 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.17 -2.37 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.17 -2.16 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.21 -2.27 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.26 -1.92 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.46 -2.00 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.20 -2.06 37 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 16.46 -2.16 45 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 15.56 -1.80 45 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 13.00 -2.04 37 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 11.72 -1.38 50 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 9.42 -1.49 44 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 7.63 -1.44 43 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 6.22 -1.50 43 0 220 0
30MAR26 65.00 C 0.00 0.00 0.00 5.03 -1.30 44 0 529 0
30MAR26 67.50 C 4.38 4.38 4.20 4.00 -1.16 44 2 52 +1
30MAR26 70.00 C 0.00 0.00 0.00 3.14 -1.01 45 0 1,582 0
30MAR26 72.50 C 0.00 0.00 0.00 2.47 -0.85 45 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 1.93 -0.69 46 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 1.47 -0.56 46 0 251 0
30MAR26 80.00 C 0.00 0.00 0.00 1.10 -0.45 46 0 31 0
30MAR26 82.50 C 0.00 0.00 0.00 0.82 -0.36 46 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.60 -0.29 45 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.44 -0.23 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.32 -0.16 46 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.23 -0.12 45 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 22.37 -2.17 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.17 -2.16 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.62 -1.86 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.26 -2.41 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.46 -2.39 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.74 -1.89 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.02 -1.91 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.13 -1.68 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.61 -1.77 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.50 -1.39 49 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 10.09 -1.87 42 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 8.56 -1.53 43 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 7.33 -1.15 44 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 6.11 -1.32 44 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.07 -1.15 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 4.19 -1.05 45 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 3.48 -0.90 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 2.86 -0.75 46 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 2.31 -0.64 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 1.84 -0.55 45 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.47 -0.46 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.16 -0.39 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.89 -0.31 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.70 -0.26 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.54 -0.22 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 35.42 -1.78 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.44 -1.77 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.38 -1.86 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 32.41 -1.85 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.47 -2.26 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.51 -2.23 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.56 -2.14 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.62 -2.19 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.68 -1.91 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.75 -2.18 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.82 -2.17 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.97 -2.07 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.08 -1.60 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.11 -1.75 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.24 -2.09 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.35 -2.03 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.49 -2.06 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.65 -2.04 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.76 -2.12 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.13 -1.82 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.18 -1.64 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.37 -1.84 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.55 -1.40 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.64 -2.12 43 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 10.53 -1.54 45 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 8.96 -1.66 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.02 -1.42 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.97 -1.29 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.12 -1.18 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 5.30 -1.05 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.63 -0.88 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 3.97 -0.79 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 3.40 -0.71 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.90 -0.64 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.40 -0.64 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.04 -0.56 45 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 1.73 -0.43 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.46 -0.39 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 24.21 -2.10 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.32 -2.21 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.69 -1.96 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.79 -2.16 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.08 -1.95 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.36 -1.91 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.44 -2.09 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 18.91 -1.77 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 17.29 -1.71 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.64 -1.59 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.75 -1.90 44 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 12.73 -1.51 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 11.49 -1.58 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.44 -1.35 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.38 -1.16 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 8.44 -1.26 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 7.59 -1.18 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.93 -0.97 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.26 -0.85 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.68 -0.71 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.09 -0.64 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 4.56 -0.59 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.08 -0.53 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.64 -0.49 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 3.16 -0.44 46 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 25.47 -1.39 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.71 -1.39 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.97 -1.39 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.24 -1.39 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.35 -1.57 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.67 -1.96 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.88 -2.04 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.44 -1.73 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.86 -1.66 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.33 -1.74 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 15.88 -1.52 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.60 -1.53 46 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 13.36 -1.56 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 12.18 -1.43 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 11.40 -1.25 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.46 -1.45 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.61 -1.35 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.84 -1.24 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.14 -1.13 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.50 -1.02 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.90 -0.85 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.14 -1.04 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 5.62 -0.99 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.14 -0.93 46 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 4.71 -0.87 46 0 0 0
TOTAL CALL 131 8,898 -27
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 194 0
29JAN26 52.50 P 0.05 0.05 0.05 0.01 0.00 61 3 187 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 580 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 455 0
29JAN26 60.00 P 0.00 0.00 0.00 0.18 +0.09 44 0 233 0
29JAN26 62.50 P 0.00 0.00 0.00 0.66 +0.31 44 0 243 0
29JAN26 65.00 P 1.63 1.65 1.63 1.69 +0.70 45 4 244 0
29JAN26 67.50 P 3.40 3.50 3.40 3.34 +1.22 47 15 79 -10
29JAN26 70.00 P 5.20 5.20 5.15 5.49 +1.68 52 250 261 +250
29JAN26 72.50 P 0.00 0.00 0.00 7.91 +2.00 63 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 10.46 +2.21 79 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.03 +2.30 96 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.35 +2.15 95 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.18 +2.48 130 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.31 +2.11 112 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.65 +1.95 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.37 +1.91 137 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.65 +1.69 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 174 0
26FEB26 52.50 P 0.00 0.00 0.00 0.15 +0.04 41 0 166 0
26FEB26 55.00 P 0.00 0.00 0.00 0.35 +0.10 41 0 182 0
26FEB26 57.50 P 0.75 0.75 0.75 0.72 +0.19 41 2 252 +2
26FEB26 60.00 P 1.21 1.45 1.21 1.32 +0.33 41 85 254 +57
26FEB26 62.50 P 0.00 0.00 0.00 2.22 +0.51 42 0 410 0
26FEB26 65.00 P 3.45 3.50 3.45 3.40 +0.77 42 33 625 -16
26FEB26 67.50 P 0.00 0.00 0.00 4.92 +1.13 43 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 6.63 +1.23 43 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 8.71 +1.40 45 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 10.91 +1.56 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.03 +1.50 45 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.70 +2.20 56 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.20 +2.47 61 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.48 +2.06 60 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.18 +2.18 71 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.37 +1.91 65 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.82 +1.86 67 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 90 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 45 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 +0.03 45 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 +0.06 46 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.28 +0.06 45 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.36 +0.08 45 0 100 0
30MAR26 50.00 P 0.62 0.62 0.62 0.46 +0.10 45 15 185 +15
30MAR26 52.50 P 0.97 0.97 0.97 0.80 +0.18 46 9 334 0
30MAR26 55.00 P 0.00 0.00 0.00 1.28 +0.26 46 0 417 0
30MAR26 57.50 P 1.80 1.98 1.80 1.93 +0.35 46 11 247 +11
30MAR26 60.00 P 0.00 0.00 0.00 2.78 +0.49 46 0 567 0
30MAR26 62.50 P 0.00 0.00 0.00 3.83 +0.68 46 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 5.07 +0.85 46 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 6.54 +1.05 47 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 8.25 +1.27 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 10.09 +1.23 48 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.07 +1.43 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.18 +1.57 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.25 +1.43 50 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 18.70 +1.67 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.77 +1.45 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.18 +1.92 53 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.58 +2.00 55 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.51 +2.17 67 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.18 +0.04 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.24 +0.06 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.30 +0.06 45 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.38 +0.08 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.47 +0.09 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.59 +0.13 45 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.70 +0.13 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.86 +0.17 45 0 11 0
29APR26 52.50 P 0.00 0.00 0.00 1.32 +0.25 45 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.93 +0.34 45 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.71 +0.46 46 0 53 0
29APR26 60.00 P 3.60 3.60 3.60 3.64 +0.62 46 1 20 0
29APR26 62.50 P 0.00 0.00 0.00 4.71 +0.74 46 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 6.00 +0.90 46 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.35 +0.95 45 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 8.98 +1.14 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 10.94 +1.44 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.83 +1.46 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.78 +1.32 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.98 +1.75 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.08 +1.78 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.25 +1.44 50 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.82 +2.00 54 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.22 +1.97 56 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.53 +1.89 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 +0.03 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 +0.05 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 +0.04 45 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 +0.07 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.47 +0.06 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 +0.09 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.68 +0.11 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.80 +0.09 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.95 +0.15 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.11 +0.17 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 +0.17 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.53 +0.23 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.75 +0.25 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.40 +0.35 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.17 +0.40 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 4.06 +0.64 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 5.06 +0.75 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 6.29 +0.92 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 7.48 +0.92 45 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 8.93 +1.00 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.51 +1.12 46 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 12.20 +1.12 46 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 14.10 +1.39 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.01 +1.09 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.16 +1.40 49 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 19.94 +1.33 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.07 +1.33 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.38 +1.75 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.44 +1.60 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.75 +1.75 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.40 +0.22 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.53 +0.18 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.81 +0.33 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.98 +0.30 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.20 +0.30 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.53 +0.35 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.82 +0.41 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.11 +0.41 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 3.89 +0.46 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.75 +0.58 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.74 +0.67 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 6.83 +0.72 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.06 +0.81 46 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 9.38 +0.90 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 10.81 +0.97 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.39 +1.05 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 14.03 +1.03 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.82 +1.14 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.51 +1.09 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.57 +1.30 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 21.51 +1.33 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.82 +1.73 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.67 +1.47 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.70 +1.53 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.83 +1.45 48 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.17 +0.20 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.40 +0.19 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.64 +0.20 47 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 2.94 +0.26 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.24 +0.28 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.49 +0.26 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.84 +0.33 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.19 +0.39 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.05 +0.46 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.99 +0.51 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.04 +0.58 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.19 +0.72 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.45 +0.79 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.80 +0.67 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.24 +0.73 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.82 +0.83 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 15.42 +0.86 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.23 +1.40 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.00 +1.23 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 20.69 +0.54 46 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 22.73 +1.33 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.67 +1.48 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.66 +1.54 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.67 +1.45 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.77 +1.54 47 0 0 0
TOTAL PUT 428 11,707 +309
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$ 44.60
29JAN26 19.50 C 0.00 0.00 0.00 25.11 -0.76 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 24.61 -0.76 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 23.61 -0.76 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 22.61 -0.76 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 21.61 -0.76 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 20.61 -0.77 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 19.61 -0.77 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 18.61 -0.77 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 17.62 -0.76 129 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 16.62 -0.76 119 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 15.62 -0.76 109 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 14.62 -0.76 100 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 13.62 -0.76 90 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 12.62 -0.76 81 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 11.62 -0.76 72 0 182 0
29JAN26 34.00 C 0.00 0.00 0.00 10.62 -0.76 63 0 725 0
29JAN26 35.00 C 0.00 0.00 0.00 9.62 -0.86 52 0 503 0
29JAN26 36.00 C 0.00 0.00 0.00 8.63 -0.76 64 0 206 0
29JAN26 37.00 C 7.39 7.39 7.39 7.62 -0.76 0 7 410 0
29JAN26 38.00 C 0.00 0.00 0.00 6.60 -0.80 0 0 399 0
29JAN26 39.00 C 5.62 5.65 5.62 5.65 -0.80 49 9 274 -1
29JAN26 40.00 C 4.73 4.73 4.73 4.93 -0.61 73 27 321 -17
29JAN26 41.00 C 0.00 0.00 0.00 3.87 -0.76 57 0 214 0
29JAN26 42.00 C 3.00 3.00 2.90 3.04 -0.87 56 3 98 -2
29JAN26 43.00 C 0.00 0.00 0.00 2.35 -0.73 57 0 175 0
29JAN26 44.00 C 1.68 1.70 1.46 1.77 -0.62 58 41 334 +26
29JAN26 45.00 C 1.18 1.30 1.03 1.30 -0.52 59 45 684 +32
29JAN26 46.00 C 0.97 0.97 0.73 0.91 -0.51 59 78 314 +7
29JAN26 47.00 C 0.59 0.66 0.50 0.62 -0.42 60 61 333 +37
29JAN26 48.00 C 0.50 0.50 0.33 0.41 -0.33 60 83 243 +9
29JAN26 49.00 C 0.28 0.28 0.22 0.26 -0.24 60 9 193 -7
29JAN26 50.00 C 0.14 0.17 0.13 0.17 -0.18 61 20 556 -18
29JAN26 52.50 C 0.00 0.00 0.00 0.05 -0.06 62 0 98 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 231 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 81 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 180 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 24.66 -0.76 88 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 23.66 -0.76 75 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 22.66 -0.76 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 21.66 -0.77 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.67 -0.76 67 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 19.67 -0.76 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 18.67 -0.77 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 17.68 -0.76 57 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 16.68 -0.77 48 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 15.69 -0.76 53 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 14.70 -0.77 53 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 13.72 -0.76 54 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 13.11 -0.49 82 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 11.76 -0.70 51 0 48 0
26FEB26 34.00 C 10.70 10.70 10.70 10.72 -0.81 40 10 207 -10
26FEB26 35.00 C 0.00 0.00 0.00 9.78 -0.79 44 0 297 0
26FEB26 36.00 C 0.00 0.00 0.00 8.74 -0.86 35 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 8.00 -0.74 48 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 7.54 -0.34 61 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 6.72 -0.74 59 0 153 0
26FEB26 40.00 C 0.00 0.00 0.00 5.66 -0.63 51 0 96 0
26FEB26 41.00 C 0.00 0.00 0.00 4.94 -0.70 50 0 68 0
26FEB26 42.00 C 0.00 0.00 0.00 4.32 -0.64 51 0 113 0
26FEB26 43.00 C 3.57 3.57 3.57 3.75 -0.61 51 15 158 -15
26FEB26 44.00 C 3.21 3.21 3.00 3.30 -0.57 53 19 444 0
26FEB26 45.00 C 2.80 2.83 2.79 2.81 -0.58 53 11 350 0
26FEB26 46.00 C 2.25 2.25 2.25 2.42 -0.50 53 3 442 +3
26FEB26 47.00 C 2.04 2.05 1.87 2.12 -0.49 55 41 380 -31
26FEB26 48.00 C 1.78 1.78 1.78 1.76 -0.43 54 12 229 0
26FEB26 49.00 C 1.51 1.51 1.49 1.49 -0.40 55 16 198 +7
26FEB26 50.00 C 1.26 1.26 1.08 1.24 -0.36 55 33 241 +10
26FEB26 52.50 C 0.80 0.83 0.80 0.74 -0.29 54 4 67 +4
26FEB26 55.00 C 0.44 0.44 0.44 0.45 -0.20 54 10 121 +1
26FEB26 57.50 C 0.00 0.00 0.00 0.26 -0.11 54 0 195 0
26FEB26 60.00 C 0.00 0.00 0.00 0.15 -0.08 54 8 200 -8
26FEB26 62.50 C 0.00 0.00 0.00 0.08 -0.06 54 0 51 0
26FEB26 65.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 194 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 51 0
30MAR26 8.25 C 0.00 0.00 0.00 36.39 -0.76 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 36.15 -0.76 130 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 35.90 -0.76 124 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 35.65 -0.76 116 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 35.40 -0.76 103 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 35.15 -0.76 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 34.90 -0.76 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 34.65 -0.76 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.16 -0.76 112 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.66 -0.76 98 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.16 -0.76 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.66 -0.77 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.17 -0.76 97 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 31.67 -0.76 79 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.17 -0.76 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 30.68 -0.76 92 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.18 -0.76 84 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.68 -0.76 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.18 -0.76 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 28.69 -0.76 81 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 28.13 -0.82 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 27.69 -0.76 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.19 -0.77 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 26.70 -0.76 71 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.20 -0.76 61 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 25.70 -0.76 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.21 -0.76 68 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.71 -0.76 62 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 23.71 -0.77 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.72 -0.76 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.73 -0.76 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.74 -0.76 56 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 19.75 -0.77 54 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 18.77 -0.76 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.80 -0.76 56 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 16.84 -0.75 57 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 15.89 -0.75 57 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 14.82 -0.76 46 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 13.86 -0.82 46 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.11 -0.49 56 0 33 0
30MAR26 33.00 C 0.00 0.00 0.00 12.20 -0.87 55 0 328 0
30MAR26 34.00 C 0.00 0.00 0.00 11.14 -0.71 49 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 10.72 -0.54 60 0 236 0
30MAR26 36.00 C 9.00 9.00 9.00 9.51 -0.85 50 10 218 0
30MAR26 37.00 C 0.00 0.00 0.00 8.74 -0.64 51 0 810 0
30MAR26 38.00 C 7.95 7.95 7.95 8.01 -1.07 51 10 369 +10
30MAR26 39.00 C 0.00 0.00 0.00 7.34 -0.64 52 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 6.72 -0.60 53 0 176 0
30MAR26 41.00 C 5.94 5.94 5.94 6.13 -0.61 53 10 191 -10
30MAR26 42.00 C 5.68 5.68 5.68 5.55 -0.64 54 1 45 +1
30MAR26 43.00 C 0.00 0.00 0.00 5.05 -0.56 54 0 124 0
30MAR26 44.00 C 4.35 4.35 4.35 4.60 -0.55 55 15 259 +15
30MAR26 45.00 C 3.97 3.97 3.97 4.19 -0.52 56 1 244 +1
30MAR26 46.00 C 0.00 0.00 0.00 3.76 -0.49 55 0 211 0
30MAR26 47.00 C 3.37 3.37 3.37 3.42 -0.45 56 15 143 +15
30MAR26 48.00 C 0.00 0.00 0.00 3.10 -0.49 57 0 46 0
30MAR26 49.00 C 0.00 0.00 0.00 2.80 -0.42 57 0 99 0
30MAR26 50.00 C 0.00 0.00 0.00 2.50 -0.39 57 0 613 0
30MAR26 52.50 C 1.90 1.90 1.90 1.86 -0.32 57 1 84 +1
30MAR26 55.00 C 0.00 0.00 0.00 1.36 -0.27 57 6 19 -6
30MAR26 57.50 C 0.00 0.00 0.00 0.99 -0.22 57 0 56 0
30MAR26 60.00 C 0.90 0.93 0.90 0.71 -0.17 56 26 197 0
30MAR26 62.50 C 0.00 0.00 0.00 0.49 -0.15 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.36 -0.10 56 0 64 0
30MAR26 67.50 C 0.00 0.00 0.00 0.25 -0.08 56 0 23 0
29APR26 32.00 C 0.00 0.00 0.00 13.45 -0.74 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.61 -0.74 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.80 -0.74 54 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.76 -0.74 49 0 10 0
29APR26 36.00 C 0.00 0.00 0.00 10.04 -0.64 51 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 9.28 -1.00 50 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 8.62 -0.66 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.97 -0.66 51 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.41 -0.64 52 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.87 -0.60 53 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.27 -0.61 52 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 5.83 -0.53 53 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 5.39 -0.52 54 0 217 0
29APR26 45.00 C 4.80 4.80 4.78 4.96 -0.53 54 30 173 0
29APR26 46.00 C 0.00 0.00 0.00 4.55 -0.56 54 0 154 0
29APR26 47.00 C 0.00 0.00 0.00 4.22 -0.52 55 0 80 0
29APR26 48.00 C 3.92 3.92 3.92 3.93 -0.46 56 1 41 +1
29APR26 49.00 C 0.00 0.00 0.00 3.59 -0.49 56 0 83 0
29APR26 50.00 C 3.20 3.20 3.20 3.27 -0.46 56 1 102 +1
29APR26 52.50 C 0.00 0.00 0.00 2.57 -0.41 55 0 42 0
29APR26 55.00 C 0.00 0.00 0.00 2.01 -0.35 55 0 72 0
29APR26 57.50 C 0.00 0.00 0.00 1.56 -0.30 55 0 45 0
29APR26 60.00 C 0.00 0.00 0.00 1.17 -0.25 55 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.90 -0.21 55 0 1 0
29APR26 65.00 C 0.00 0.00 0.00 0.69 -0.20 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.52 -0.15 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.21 -0.76 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 34.96 -0.76 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 34.71 -0.76 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.22 -0.76 74 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 33.72 -0.76 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.23 -0.76 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 32.73 -0.77 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 32.24 -0.76 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 31.75 -0.76 67 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 31.25 -0.76 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.76 -0.76 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.26 -0.76 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.77 -0.76 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.28 -0.76 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 28.78 -0.76 47 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.29 -0.76 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 27.80 -0.76 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.30 -0.76 50 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 26.81 -0.76 53 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 26.32 -0.76 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 25.83 -0.76 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 25.34 -0.76 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 24.85 -0.76 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 23.87 -0.76 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.91 -0.75 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.95 -0.75 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.00 -0.75 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.92 -0.90 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.99 -0.75 45 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.22 -0.75 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.34 -0.73 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.46 -0.74 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.38 -0.70 47 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 14.79 -0.72 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.00 -0.69 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.22 -0.69 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.47 -0.67 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.46 -0.79 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.79 -0.57 49 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 10.17 -0.57 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.46 -0.62 49 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.88 -0.62 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.33 -0.57 50 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 7.86 -0.51 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.39 -0.51 51 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 6.96 -0.50 52 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.47 -0.55 52 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 6.11 -0.49 52 0 23 0
29JUN26 46.00 C 5.30 5.30 5.30 5.67 -0.51 52 10 25 +10
29JUN26 47.00 C 0.00 0.00 0.00 5.35 -0.48 53 0 35 0
29JUN26 48.00 C 0.00 0.00 0.00 5.02 -0.47 53 0 11 0
29JUN26 49.00 C 4.55 4.68 4.55 4.72 -0.45 54 2 5 +2
29JUN26 50.00 C 0.00 0.00 0.00 4.40 -0.43 54 0 6 0
29JUN26 52.50 C 0.00 0.00 0.00 3.67 -0.36 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.02 -0.34 53 0 7 0
29JUN26 57.50 C 0.00 0.00 0.00 2.43 -0.38 52 0 2 0
29JUN26 60.00 C 2.30 2.30 2.30 2.01 -0.24 53 1 0 -1
29JUN26 62.50 C 0.00 0.00 0.00 1.64 -0.23 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.36 -0.18 53 0 66 0
29JUN26 67.50 C 0.00 0.00 0.00 1.10 -0.18 52 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 28.79 -0.76 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.30 -0.76 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 27.81 -0.76 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.32 -0.76 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 26.83 -0.76 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.34 -0.76 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.86 -0.76 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.38 -0.76 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.90 -0.76 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 23.95 -0.75 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.01 -0.76 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.09 -0.75 50 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.18 -0.75 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 20.30 -0.74 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.43 -0.74 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 18.58 -0.72 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 17.76 -0.72 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 16.68 -0.99 46 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.18 -0.71 50 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 15.42 -0.31 50 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 14.37 -0.62 47 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 13.64 -0.75 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.91 -0.72 46 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.28 -0.63 47 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 11.75 -0.59 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.19 -0.57 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.85 -0.60 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.31 -0.60 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.76 -0.61 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.07 -0.61 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.69 -0.57 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.32 -0.55 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.79 -0.58 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 7.39 -0.57 50 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 7.08 -0.44 51 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 6.74 -0.42 51 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 6.41 -0.43 51 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 6.10 -0.42 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.81 -0.40 52 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 5.01 -0.45 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.37 -0.39 51 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 3.65 -0.47 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.18 -0.32 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.73 -0.29 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.38 -0.25 51 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 2.03 -0.25 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.23 -0.74 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.35 -0.74 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.51 -0.74 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.66 -0.74 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.87 -0.72 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.07 -0.72 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.30 -0.71 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.56 -0.71 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.81 -0.71 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.12 -0.69 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.44 -0.69 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.76 -0.69 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.14 -0.65 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.53 -0.66 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.92 -0.66 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.35 -0.62 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.82 -0.61 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.29 -0.61 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.75 -0.62 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.28 -0.57 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.53 -0.56 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 9.37 -0.57 49 0 0 0
30DEC26 44.00 C 8.70 8.70 8.70 8.72 -0.48 48 1 1 +1
30DEC26 45.00 C 0.00 0.00 0.00 8.38 -0.53 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.01 -0.65 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.68 -0.50 48 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 7.36 -0.45 49 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 7.06 -0.45 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.77 -0.45 49 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 6.11 -0.43 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.45 -0.40 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.69 -0.54 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.15 -0.33 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.69 -0.33 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.24 -0.32 49 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 2.90 -0.27 49 0 12 0
TOTAL CALL 706 20,952 +68
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 217 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 193 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 181 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 171 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 150 0 119 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 140 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 131 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 370 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 228 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 385 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,706 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 709 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 360 0
29JAN26 37.00 P 0.07 0.07 0.04 0.02 0.00 63 37 558 +3
29JAN26 38.00 P 0.08 0.08 0.06 0.04 -0.01 61 7 1,526 -5
29JAN26 39.00 P 0.00 0.00 0.00 0.09 0.00 62 0 621 0
29JAN26 40.00 P 0.00 0.00 0.00 0.17 +0.01 61 0 797 0
29JAN26 41.00 P 0.39 0.45 0.36 0.29 0.00 60 19 251 +7
29JAN26 42.00 P 0.65 0.65 0.48 0.52 +0.08 61 18 319 -12
29JAN26 43.00 P 1.00 1.08 0.78 0.81 +0.08 61 18 643 +5
29JAN26 44.00 P 1.11 1.54 1.11 1.22 +0.14 61 20 814 +11
29JAN26 45.00 P 1.68 2.06 1.68 1.74 +0.20 62 9 571 +6
29JAN26 46.00 P 2.50 2.50 2.50 2.37 +0.29 63 1 130 0
29JAN26 47.00 P 0.00 0.00 0.00 3.04 +0.33 62 0 134 0
29JAN26 48.00 P 0.00 0.00 0.00 3.82 +0.39 62 0 186 0
29JAN26 49.00 P 0.00 0.00 0.00 4.69 +0.45 64 0 111 0
29JAN26 50.00 P 0.00 0.00 0.00 5.62 +0.59 67 0 55 0
29JAN26 52.50 P 0.00 0.00 0.00 8.12 +0.72 87 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.47 +0.66 85 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.90 +0.76 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.40 +0.76 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.90 +0.76 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.40 +0.76 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 22.90 +0.76 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 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 0.00 0.00 0.00 0.01 0.00 63 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 55 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 0.00 55 0 401 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 0.00 54 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 121 0
26FEB26 35.00 P 0.17 0.17 0.17 0.21 +0.01 54 1 109 0
26FEB26 36.00 P 0.00 0.00 0.00 0.30 0.00 53 0 147 0
26FEB26 37.00 P 0.33 0.33 0.33 0.43 +0.02 53 2 198 0
26FEB26 38.00 P 0.54 0.54 0.54 0.59 +0.03 53 1 317 0
26FEB26 39.00 P 0.75 0.75 0.75 0.79 +0.03 53 3 143 +3
26FEB26 40.00 P 1.03 1.15 0.97 1.05 +0.06 53 21 573 +10
26FEB26 41.00 P 1.31 1.31 1.31 1.35 +0.09 53 1 102 -1
26FEB26 42.00 P 1.70 1.70 1.70 1.70 +0.12 53 1 217 +1
26FEB26 43.00 P 2.30 2.40 2.22 2.15 +0.19 54 25 281 +12
26FEB26 44.00 P 2.87 2.98 2.64 2.65 +0.24 54 47 190 -23
26FEB26 45.00 P 3.40 3.40 3.40 3.20 +0.25 55 30 494 0
26FEB26 46.00 P 3.95 3.95 3.82 3.80 +0.30 55 46 378 -14
26FEB26 47.00 P 0.00 0.00 0.00 4.45 +0.33 56 0 407 0
26FEB26 48.00 P 0.00 0.00 0.00 5.10 +0.34 55 0 204 0
26FEB26 49.00 P 0.00 0.00 0.00 5.90 +0.44 57 0 218 0
26FEB26 50.00 P 0.00 0.00 0.00 6.30 +0.10 50 0 177 0
26FEB26 52.50 P 0.00 0.00 0.00 8.30 +0.12 47 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 10.73 +0.39 54 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.20 +0.42 60 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.59 +0.56 62 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.03 +0.84 65 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.40 +0.75 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 22.90 +0.76 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 0.00 141 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 0.00 136 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 116 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 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 83 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 56 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 55 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 0.00 55 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 0.00 56 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 +0.01 57 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.18 +0.01 56 0 251 0
30MAR26 31.00 P 0.00 0.00 0.00 0.25 +0.02 56 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.34 +0.04 56 0 55 0
30MAR26 33.00 P 0.00 0.00 0.00 0.44 +0.03 56 0 424 0
30MAR26 34.00 P 0.00 0.00 0.00 0.57 +0.03 55 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.73 +0.04 55 0 234 0
30MAR26 36.00 P 0.00 0.00 0.00 0.93 +0.06 55 0 131 0
30MAR26 37.00 P 0.00 0.00 0.00 1.15 +0.07 55 0 404 0
30MAR26 38.00 P 1.25 1.25 1.25 1.42 +0.09 55 10 397 0
30MAR26 39.00 P 0.00 0.00 0.00 1.71 +0.11 55 0 91 0
30MAR26 40.00 P 0.00 0.00 0.00 2.04 +0.12 55 0 249 0
30MAR26 41.00 P 0.00 0.00 0.00 2.42 +0.16 55 0 333 0
30MAR26 42.00 P 0.00 0.00 0.00 2.82 +0.16 55 0 170 0
30MAR26 43.00 P 0.00 0.00 0.00 3.32 +0.24 55 0 110 0
30MAR26 44.00 P 0.00 0.00 0.00 3.86 +0.27 56 0 77 0
30MAR26 45.00 P 0.00 0.00 0.00 4.43 +0.29 56 0 130 0
30MAR26 46.00 P 5.23 5.23 5.23 5.04 +0.31 57 15 243 +15
30MAR26 47.00 P 5.89 5.91 5.89 5.70 +0.35 58 30 84 +30
30MAR26 48.00 P 0.00 0.00 0.00 6.36 +0.37 58 0 142 0
30MAR26 49.00 P 0.00 0.00 0.00 7.06 +0.37 58 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 7.78 +0.48 58 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 9.72 +0.79 60 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 11.78 +0.47 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.99 +0.74 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.24 +0.52 64 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.48 +0.54 64 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.85 +0.57 66 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.21 +0.94 66 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.60 +0.04 55 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.76 +0.02 55 0 7 0
29APR26 34.00 P 0.00 0.00 0.00 0.94 +0.03 54 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.16 +0.04 55 0 48 0
29APR26 36.00 P 0.00 0.00 0.00 1.40 +0.05 54 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.63 +0.05 54 0 1 0
29APR26 38.00 P 1.86 1.86 1.86 1.93 +0.08 54 30 103 +30
29APR26 39.00 P 0.00 0.00 0.00 2.27 +0.09 54 0 51 0
29APR26 40.00 P 0.00 0.00 0.00 2.62 +0.10 54 0 61 0
29APR26 41.00 P 0.00 0.00 0.00 3.03 +0.12 53 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 3.48 +0.16 54 0 62 0
29APR26 43.00 P 0.00 0.00 0.00 4.00 +0.25 54 0 124 0
29APR26 44.00 P 4.77 4.77 4.77 4.52 +0.24 54 15 125 0
29APR26 45.00 P 0.00 0.00 0.00 5.13 +0.29 55 0 244 0
29APR26 46.00 P 0.00 0.00 0.00 5.73 +0.29 55 0 109 0
29APR26 47.00 P 0.00 0.00 0.00 6.37 +0.29 56 0 75 0
29APR26 48.00 P 0.00 0.00 0.00 7.07 +0.36 56 0 45 0
29APR26 49.00 P 0.00 0.00 0.00 7.78 +0.39 57 0 75 0
29APR26 50.00 P 0.00 0.00 0.00 8.46 +0.33 57 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 10.36 +0.39 58 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 12.36 +0.75 59 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 14.48 +0.78 60 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 16.73 +0.55 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.90 +0.55 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.18 +0.90 63 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.21 +0.71 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 77 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 51 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 +0.01 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 52 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 +0.01 53 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 +0.01 52 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 +0.01 52 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 +0.02 53 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 +0.01 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.50 +0.03 52 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 0.62 +0.03 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.78 +0.04 52 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 0.95 +0.05 52 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.16 +0.07 52 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.38 +0.07 52 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.64 +0.10 53 0 19 0
29JUN26 35.00 P 0.00 0.00 0.00 1.92 +0.10 52 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 2.22 +0.11 53 0 42 0
29JUN26 37.00 P 0.00 0.00 0.00 2.50 +0.06 52 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.84 +0.13 52 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 3.23 +0.18 52 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 3.64 +0.17 51 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 4.07 +0.18 51 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 4.59 +0.26 52 0 10 0
29JUN26 43.00 P 0.00 0.00 0.00 5.07 +0.19 51 0 18 0
29JUN26 44.00 P 0.00 0.00 0.00 5.67 +0.23 52 0 3 0
29JUN26 45.00 P 0.00 0.00 0.00 6.27 +0.27 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.89 +0.31 53 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.53 +0.28 53 0 26 0
29JUN26 48.00 P 0.00 0.00 0.00 8.20 +0.34 54 0 23 0
29JUN26 49.00 P 0.00 0.00 0.00 8.91 +0.37 54 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.60 +0.41 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.47 +0.47 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.41 +0.44 56 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 15.27 +0.30 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.53 +0.99 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.18 +0.53 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.39 +0.58 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.62 +0.59 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 49 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 50 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 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 0.00 50 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 +0.02 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.02 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 +0.03 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.63 +0.02 50 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 +0.03 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 +0.04 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 1.12 +0.04 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.35 +0.06 51 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.58 +0.06 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.83 +0.08 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.13 +0.09 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.42 +0.09 50 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.76 +0.12 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.13 +0.12 51 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 3.39 +0.02 50 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.79 +0.16 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.22 +0.16 49 0 29 0
29SEP26 40.00 P 0.00 0.00 0.00 4.65 +0.16 49 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 5.12 +0.20 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.64 +0.23 49 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 6.20 +0.24 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.78 +0.22 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.35 +0.20 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.01 +0.28 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.66 +0.31 51 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 9.28 +0.26 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.88 +0.21 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.75 +0.44 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.58 +0.45 53 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.10 +0.39 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.47 +0.43 54 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 18.00 +0.46 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.03 +0.48 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.16 +0.52 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.31 +0.53 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 0.51 +0.02 49 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.64 +0.02 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.77 +0.02 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 +0.04 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.12 +0.03 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.33 +0.05 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.56 +0.05 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.79 +0.05 49 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.08 +0.08 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.38 +0.08 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.68 +0.08 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.03 +0.11 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.40 +0.11 49 0 23 0
30DEC26 36.00 P 0.00 0.00 0.00 3.77 +0.11 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.05 +0.02 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.49 +0.15 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.95 +0.18 48 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.45 +0.22 48 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 5.98 +0.27 48 0 0 0
30DEC26 42.00 P 6.47 6.47 6.47 6.47 +0.22 48 1 3 +1
30DEC26 43.00 P 0.00 0.00 0.00 7.09 +0.29 49 0 0 0
30DEC26 44.00 P 7.80 7.80 7.80 7.68 +0.19 49 1 1 +1
30DEC26 45.00 P 0.00 0.00 0.00 8.29 +0.30 49 0 7 0
30DEC26 46.00 P 0.00 0.00 0.00 8.92 +0.32 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.57 +0.33 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.23 +0.34 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.66 +0.07 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.34 +0.32 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.04 +0.32 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.84 +0.38 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.72 +0.39 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.66 +0.44 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.68 +0.45 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.72 +0.46 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.86 +0.51 49 0 0 0
TOTAL PUT 409 26,622 +80
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$ 14.52
29JAN26 9.25 C 0.00 0.00 0.00 5.28 +0.32 132 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.03 +0.32 124 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.78 +0.32 117 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.53 +0.32 110 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.03 +0.32 96 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.53 +0.32 83 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.03 +0.33 70 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 2.53 +0.32 58 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.02 +0.30 0 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.54 +0.32 44 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 1.09 +0.24 47 0 54 0
29JAN26 14.00 C 0.00 0.00 0.00 0.69 +0.18 46 0 164 0
29JAN26 14.50 C 0.39 0.54 0.34 0.40 +0.12 48 72 132 +15
29JAN26 15.00 C 0.19 0.30 0.18 0.22 +0.08 50 133 157 +49
29JAN26 15.50 C 0.12 0.12 0.11 0.10 +0.04 50 23 490 -10
29JAN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 850 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 409 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 482 0
29JAN26 17.50 C 0.02 0.02 0.02 0.01 0.00 64 1 533 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 116 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 135 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 54 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 181 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 139 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.28 +0.29 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.03 +0.29 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.81 +0.24 60 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.55 +0.34 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.06 +0.35 49 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.68 +0.46 70 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.03 +0.33 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.71 +0.42 56 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.21 +0.34 47 0 0 0
26FEB26 13.00 C 1.87 1.87 1.87 1.75 +0.23 42 1 3 +1
26FEB26 13.50 C 0.00 0.00 0.00 1.43 +0.18 45 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 1.16 +0.21 48 0 74 0
26FEB26 14.50 C 0.94 0.94 0.94 0.86 +0.14 46 20 84 +3
26FEB26 15.00 C 0.63 0.74 0.63 0.63 +0.09 45 39 165 +36
26FEB26 15.50 C 0.50 0.50 0.49 0.49 +0.10 47 12 107 +10
26FEB26 16.00 C 0.45 0.45 0.36 0.35 +0.08 47 23 356 +18
26FEB26 16.50 C 0.24 0.24 0.24 0.25 +0.06 47 10 359 +10
26FEB26 17.00 C 0.25 0.25 0.23 0.17 +0.04 47 28 310 0
26FEB26 17.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 419 0
26FEB26 18.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 653 0
26FEB26 18.50 C 0.10 0.10 0.10 0.05 +0.01 47 15 72 +15
26FEB26 19.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.56 +0.30 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.32 +0.35 54 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 6.07 +0.36 50 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 5.82 +0.35 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.58 +0.29 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.28 +0.23 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.03 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.87 +0.23 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.57 +0.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.10 +0.33 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.68 +0.29 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.33 +0.45 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.91 +0.35 53 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.46 +0.21 48 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 2.13 +0.22 49 0 0 0
30MAR26 13.50 C 1.90 1.90 1.90 1.81 +0.26 49 1 50 0
30MAR26 14.00 C 0.00 0.00 0.00 1.53 +0.17 49 0 140 0
30MAR26 14.50 C 1.31 1.31 1.31 1.28 +0.17 49 6 35 +6
30MAR26 15.00 C 1.06 1.06 1.06 1.06 +0.14 49 1 46 +1
30MAR26 15.50 C 0.00 0.00 0.00 0.87 +0.12 49 0 52 0
30MAR26 16.00 C 0.00 0.00 0.00 0.73 +0.11 50 0 123 0
30MAR26 16.50 C 0.68 0.68 0.68 0.60 +0.11 50 15 398 0
30MAR26 17.00 C 0.00 0.00 0.00 0.49 +0.09 51 0 121 0
30MAR26 17.50 C 0.00 0.00 0.00 0.39 +0.07 50 0 126 0
30MAR26 18.00 C 0.00 0.00 0.00 0.31 +0.06 50 0 882 0
30MAR26 18.50 C 0.33 0.33 0.33 0.25 +0.05 50 15 75 +15
30MAR26 19.00 C 0.27 0.27 0.27 0.20 +0.04 51 23 115 +20
30MAR26 19.50 C 0.22 0.22 0.22 0.16 +0.04 51 4 49 +3
30MAR26 20.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 141 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 48 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 5.10 +0.23 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.88 +0.23 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.77 +0.35 58 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.20 +0.19 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.74 +0.28 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.44 +0.40 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.92 +0.26 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.62 +0.18 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.34 +0.21 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.02 +0.20 48 0 0 0
29APR26 14.00 C 1.88 1.88 1.88 1.75 +0.17 48 1 16 +1
29APR26 14.50 C 0.00 0.00 0.00 1.51 +0.16 48 0 100 0
29APR26 15.00 C 1.25 1.25 1.25 1.29 +0.14 48 1 101 +1
29APR26 15.50 C 0.00 0.00 0.00 1.11 +0.13 48 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 0.95 +0.12 49 0 15 0
29APR26 16.50 C 0.86 0.86 0.86 0.80 +0.11 49 1 31 +1
29APR26 17.00 C 0.00 0.00 0.00 0.68 +0.10 49 0 36 0
29APR26 17.50 C 0.00 0.00 0.00 0.57 +0.09 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.48 +0.08 49 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.40 +0.07 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.33 +0.06 49 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.27 +0.05 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.22 +0.04 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 5.92 +0.24 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.81 +0.33 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.56 +0.31 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.33 +0.29 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.12 +0.31 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.80 +0.19 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.47 +0.29 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.05 +0.24 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.63 +0.16 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.32 +0.21 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.01 +0.22 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.64 +0.16 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.41 +0.20 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 2.14 +0.17 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.93 +0.19 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.72 +0.18 48 0 24 0
29JUN26 15.50 C 0.00 0.00 0.00 1.52 +0.15 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.36 +0.14 48 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.19 +0.12 48 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 1.07 +0.13 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.95 +0.13 49 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.83 +0.11 49 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.73 +0.10 49 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 0.64 +0.09 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.56 +0.08 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.49 +0.08 48 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 +0.06 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 +0.05 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 +0.03 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.82 +0.34 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.58 +0.27 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.39 +0.31 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.19 +0.27 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.81 +0.22 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.48 +0.23 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.10 +0.26 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.82 +0.26 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.51 +0.25 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.23 +0.23 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.96 +0.22 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.70 +0.16 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 2.48 +0.18 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 2.30 +0.18 49 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 2.12 +0.18 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.92 +0.15 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.75 +0.14 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.63 +0.17 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.48 +0.15 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.35 +0.14 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.24 +0.14 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.13 +0.13 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.03 +0.12 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.93 +0.10 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.77 +0.09 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.64 +0.08 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 +0.07 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 +0.06 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.03 +0.27 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.84 +0.23 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.67 +0.28 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.50 +0.28 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.14 +0.28 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.80 +0.27 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.48 +0.30 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.14 +0.22 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.87 +0.22 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.61 +0.23 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.38 +0.25 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.16 +0.24 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.95 +0.24 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.72 +0.18 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.55 +0.19 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 +0.15 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 2.21 +0.16 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.06 +0.14 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.91 +0.13 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.77 +0.11 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.64 +0.10 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.53 +0.11 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.42 +0.10 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.31 +0.08 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.13 +0.10 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.97 +0.06 49 0 0 0
TOTAL CALL 445 10,910 +195
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 77 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 123 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 94 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 358 0
29JAN26 13.50 P 0.00 0.00 0.00 0.08 -0.08 51 0 271 0
29JAN26 14.00 P 0.25 0.25 0.25 0.19 -0.13 50 15 156 0
29JAN26 14.50 P 0.41 0.41 0.35 0.40 -0.18 51 34 185 -26
29JAN26 15.00 P 0.00 0.00 0.00 0.70 -0.26 51 0 380 0
29JAN26 15.50 P 0.00 0.00 0.00 1.09 -0.26 53 0 309 0
29JAN26 16.00 P 0.00 0.00 0.00 1.54 -0.32 57 0 121 0
29JAN26 16.50 P 0.00 0.00 0.00 1.99 -0.35 50 0 163 0
29JAN26 17.00 P 0.00 0.00 0.00 2.56 -0.28 87 0 63 0
29JAN26 17.50 P 0.00 0.00 0.00 3.07 -0.27 101 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.53 -0.31 99 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.04 -0.30 112 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.59 -0.25 139 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.09 -0.25 148 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.48 -0.36 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.60 -0.24 178 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.50 -0.34 146 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.60 -0.24 210 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.63 -0.21 234 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 249 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 116 0
26FEB26 12.50 P 0.15 0.16 0.15 0.15 -0.07 47 8 114 +4
26FEB26 13.00 P 0.00 0.00 0.00 0.25 -0.09 47 0 120 0
26FEB26 13.50 P 0.37 0.37 0.37 0.40 -0.10 47 2 112 0
26FEB26 14.00 P 0.59 0.59 0.59 0.58 -0.15 47 2 50 0
26FEB26 14.50 P 0.85 0.85 0.82 0.81 -0.19 46 2 94 0
26FEB26 15.00 P 1.07 1.07 1.07 1.11 -0.20 47 7 229 0
26FEB26 15.50 P 1.40 1.40 1.40 1.45 -0.26 48 1 71 0
26FEB26 16.00 P 0.00 0.00 0.00 1.81 -0.32 48 0 155 0
26FEB26 16.50 P 0.00 0.00 0.00 2.25 -0.31 51 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 2.56 -0.46 41 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 3.10 -0.35 51 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 3.53 -0.34 47 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 4.04 -0.41 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.59 -0.25 65 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.09 -0.25 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.57 -0.27 71 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.60 -0.24 83 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.50 -0.34 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 -0.02 51 0 15 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 -0.03 51 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.20 -0.05 51 0 239 0
30MAR26 12.00 P 0.00 0.00 0.00 0.29 -0.07 50 0 123 0
30MAR26 12.50 P 0.00 0.00 0.00 0.41 -0.08 50 0 366 0
30MAR26 13.00 P 0.52 0.54 0.52 0.54 -0.11 49 6 290 0
30MAR26 13.50 P 0.73 0.73 0.73 0.72 -0.12 49 5 22 0
30MAR26 14.00 P 0.00 0.00 0.00 0.96 -0.13 50 0 2,031 0
30MAR26 14.50 P 1.15 1.15 1.15 1.19 -0.16 50 8 73 +8
30MAR26 15.00 P 0.00 0.00 0.00 1.48 -0.17 50 0 112 0
30MAR26 15.50 P 1.68 1.68 1.68 1.78 -0.25 49 6 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 2.10 -0.30 48 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.57 -0.24 53 0 12 0
30MAR26 17.00 P 0.00 0.00 0.00 2.89 -0.26 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.31 -0.27 51 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 3.74 -0.38 51 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.06 -0.51 42 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 4.68 -0.26 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.11 -0.37 54 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 5.58 -0.39 54 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 6.60 -0.25 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.50 -0.34 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.60 -0.24 73 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.63 -0.28 81 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.56 -0.35 79 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.59 -0.33 87 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.56 -0.28 87 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 -0.03 49 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.30 -0.06 49 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.42 -0.07 49 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.55 -0.09 49 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 0.72 -0.10 49 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 0.90 -0.13 48 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 1.13 -0.14 48 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 1.38 -0.16 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 1.66 -0.18 48 0 100 0
29APR26 15.50 P 1.94 1.94 1.94 1.97 -0.19 48 6 8 +6
29APR26 16.00 P 0.00 0.00 0.00 2.31 -0.28 48 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 2.74 -0.15 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.13 -0.16 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.38 -0.34 46 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 3.82 -0.39 47 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 4.21 -0.46 46 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 4.68 -0.34 47 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 5.11 -0.37 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.72 -0.25 55 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.60 -0.28 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.59 -0.32 58 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.02 48 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.02 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 -0.03 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 -0.04 48 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.04 49 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.40 -0.05 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.51 -0.07 48 0 0 0
29JUN26 12.00 P 0.61 0.61 0.61 0.67 -0.07 48 5 9 +5
29JUN26 12.50 P 0.00 0.00 0.00 0.83 -0.08 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.02 -0.11 48 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.23 -0.12 48 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 1.47 -0.12 48 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.72 -0.16 47 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.99 -0.18 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.30 -0.19 47 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.62 -0.22 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.97 -0.24 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.37 -0.21 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.72 -0.23 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.07 -0.31 47 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.52 -0.26 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.89 -0.31 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.39 -0.26 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.81 -0.28 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.72 -0.29 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.59 -0.36 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.60 -0.29 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.63 -0.28 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.56 -0.35 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.59 -0.33 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.56 -0.28 62 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 -0.04 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.05 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.56 -0.05 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 -0.09 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 -0.08 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 -0.07 49 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 -0.08 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.44 -0.10 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.66 -0.12 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.90 -0.14 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.17 -0.13 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 -0.18 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 -0.18 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.08 -0.19 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.43 -0.19 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.80 -0.18 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.17 -0.21 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 -0.26 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.92 -0.24 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.33 -0.21 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.74 -0.22 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.15 -0.28 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.01 -0.24 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.85 -0.32 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.76 -0.32 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.67 -0.29 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.06 49 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.06 49 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 -0.07 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 -0.09 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 -0.09 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 -0.09 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 -0.06 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 -0.12 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.50 -0.15 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.71 -0.18 48 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 1.96 -0.18 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.21 -0.20 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.48 -0.22 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.76 -0.24 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.13 -0.12 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.39 -0.20 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.75 -0.19 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.12 -0.18 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.49 -0.17 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 -0.21 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.23 -0.21 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.61 -0.22 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.00 -0.23 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.40 -0.24 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.21 -0.27 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.05 -0.25 49 0 0 0
TOTAL PUT 107 12,268 -3
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$ 7.99
29JAN26 4.80 C 0.00 0.00 0.00 3.19 +0.08 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.49 +0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.24 +0.08 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.99 +0.08 0 0 10 0
29JAN26 7.25 C 0.74 0.74 0.74 0.74 +0.08 0 10 209 -10
29JAN26 7.50 C 0.00 0.00 0.00 0.50 +0.08 27 0 424 0
29JAN26 7.75 C 0.26 0.30 0.22 0.27 +0.08 24 44 66 -38
29JAN26 8.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 54 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 +0.02 25 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 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 49 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 - 97 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.51 +0.10 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.26 +0.08 22 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.01 +0.08 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.77 +0.08 19 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.54 +0.07 18 0 38 0
26FEB26 7.75 C 0.31 0.31 0.31 0.33 +0.05 17 12 193 0
26FEB26 8.00 C 0.00 0.00 0.00 0.18 +0.04 17 0 30 0
26FEB26 8.25 C 0.11 0.11 0.11 0.10 +0.03 19 3 63 +3
26FEB26 8.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR26 4.80 C 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.10 +0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.77 +0.09 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.52 +0.10 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.77 +0.10 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.52 +0.11 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.29 +0.09 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.04 +0.08 19 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.82 +0.08 20 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.61 +0.07 20 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 +0.06 19 0 73 0
30MAR26 8.00 C 0.29 0.29 0.29 0.29 +0.06 20 9 104 +9
30MAR26 8.25 C 0.00 0.00 0.00 0.18 +0.04 19 0 83 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.79 +0.11 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.54 +0.12 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.05 +0.13 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.79 +0.11 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.56 +0.12 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.32 +0.12 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.07 +0.07 19 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.86 +0.08 20 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.66 +0.07 19 0 80 0
29APR26 7.75 C 0.51 0.51 0.50 0.47 +0.04 18 18 40 +2
29APR26 8.00 C 0.40 0.40 0.36 0.34 +0.05 19 10 10 +10
29APR26 8.25 C 0.00 0.00 0.00 0.24 +0.05 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 +0.04 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 3.25 +0.13 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.15 +0.12 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.04 +0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.81 +0.13 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.56 +0.12 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.32 +0.13 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.07 +0.12 28 0 0 0
29JUN26 6.25 C 1.84 1.84 1.84 1.82 +0.11 24 15 16 +12
29JUN26 6.50 C 0.00 0.00 0.00 1.59 +0.13 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 +0.10 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 +0.08 19 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.90 +0.07 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.71 +0.07 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 +0.08 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.42 +0.05 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.31 +0.06 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 +0.04 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.02 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 3.25 +0.13 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.15 +0.12 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.04 +0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.81 +0.13 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.56 +0.12 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.32 +0.13 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.07 +0.12 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 +0.11 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.60 +0.12 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.36 +0.09 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 +0.04 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 +0.03 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.79 +0.02 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 +0.04 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 +0.01 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 +0.01 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 - 20 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 3.05 +0.12 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.81 +0.13 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.56 +0.12 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.32 +0.13 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 +0.13 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 +0.12 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.61 +0.12 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 +0.08 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 +0.06 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.03 +0.05 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 +0.05 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.06 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 +0.04 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 +0.03 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 +0.03 19 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 - 20 0 0 -
TOTAL CALL 121 2,290 -12
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
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 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 45 0
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 0.00 106 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 550 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 290 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 61 0
29JAN26 8.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.28 -0.07 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.51 -0.08 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.28 -0.10 69 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.53 -0.10 79 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.78 -0.10 88 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.03 -0.10 96 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.53 - 113 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 347 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 108 0
26FEB26 7.75 P 0.08 0.09 0.08 0.09 -0.02 19 15 5 -15
26FEB26 8.00 P 0.00 0.00 0.00 0.18 -0.05 18 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.33 -0.06 18 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.53 -0.07 18 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.28 -0.10 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.53 -0.10 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.78 -0.10 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.03 -0.10 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.53 - 54 0 0 -
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 288 0
30MAR26 7.75 P 0.15 0.15 0.15 0.15 -0.03 19 3 15 -3
30MAR26 8.00 P 0.24 0.24 0.24 0.26 -0.04 20 5 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.40 -0.05 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.58 -0.06 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.79 -0.06 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.02 -0.07 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.28 -0.10 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.53 -0.10 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.78 -0.10 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.03 -0.10 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.53 -0.10 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.02 -0.11 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.52 -0.11 49 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 157 0
29APR26 7.25 P 0.08 0.08 0.08 0.07 0.00 20 68 288 +68
29APR26 7.50 P 0.09 0.09 0.09 0.11 -0.02 19 150 330 +150
29APR26 7.75 P 0.20 0.20 0.20 0.20 -0.02 20 30 55 +30
29APR26 8.00 P 0.26 0.26 0.26 0.31 -0.03 20 3 3 +3
29APR26 8.25 P 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.61 -0.05 19 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.81 -0.06 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.03 -0.07 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.28 -0.10 23 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.53 -0.11 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.78 -0.12 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.03 -0.12 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.53 - 36 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 20 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 19 0 22 0
29JUN26 7.00 P 0.10 0.10 0.10 0.09 0.00 19 4 21 -4
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.02 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 -0.02 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 -0.03 19 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.44 -0.05 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 -0.06 19 0 0 0
29JUN26 8.50 P 0.74 0.74 0.74 0.78 -0.06 19 25 5 -25
29JUN26 8.75 P 0.00 0.00 0.00 0.97 -0.05 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.18 -0.07 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.38 -0.11 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.61 -0.12 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.87 -0.10 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.11 -0.10 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.57 -0.13 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.03 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.03 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.05 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 -0.05 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 -0.06 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.07 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 -0.08 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.06 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 -0.11 20 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.05 -0.12 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 -0.09 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 -0.09 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.71 -0.09 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.95 -0.09 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.18 -0.09 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.67 - 28 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.02 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 -0.03 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 -0.05 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 -0.03 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 -0.07 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 -0.10 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 -0.07 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 -0.07 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 -0.07 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 -0.08 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 -0.07 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 - 26 0 0 -
TOTAL PUT 303 4,406 +204
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$ 30.52
29JAN26 19.50 C 0.00 0.00 0.00 11.03 -0.31 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.53 -0.29 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.70 -0.13 176 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.72 -0.12 162 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.53 -0.32 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.53 -0.30 0 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 5.52 -0.35 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.53 -0.34 0 0 20 0
29JAN26 27.00 C 0.00 0.00 0.00 3.54 -0.34 37 0 83 0
29JAN26 28.00 C 0.00 0.00 0.00 2.56 -0.35 36 0 85 0
29JAN26 29.00 C 0.00 0.00 0.00 1.71 -0.30 41 0 522 0
29JAN26 30.00 C 0.00 0.00 0.00 0.94 -0.30 38 0 518 0
29JAN26 31.00 C 0.44 0.44 0.41 0.43 -0.24 37 8 598 +6
29JAN26 32.00 C 0.26 0.26 0.19 0.16 -0.15 37 5 1,106 +3
29JAN26 33.00 C 0.07 0.07 0.07 0.05 -0.08 37 1 652 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 359 0
29JAN26 35.00 C 0.02 0.02 0.02 0.01 -0.01 44 5 285 -5
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 607 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 377 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 111 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.37 +0.03 104 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.58 -0.57 50 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.70 -0.29 74 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.84 -0.06 79 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.54 -0.40 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.58 -0.38 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.62 -0.37 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.85 -0.19 46 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 3.90 -0.24 40 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 3.00 -0.34 36 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 2.34 -0.24 38 0 264 0
26FEB26 30.00 C 1.72 1.72 1.60 1.68 -0.26 36 35 380 -5
26FEB26 31.00 C 0.00 0.00 0.00 1.25 -0.18 37 0 219 0
26FEB26 32.00 C 0.00 0.00 0.00 0.85 -0.17 37 0 179 0
26FEB26 33.00 C 0.55 0.55 0.55 0.59 -0.11 38 25 343 0
26FEB26 34.00 C 0.44 0.44 0.44 0.38 -0.09 37 2 149 -2
26FEB26 35.00 C 0.30 0.30 0.30 0.24 -0.06 37 10 258 0
26FEB26 36.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 2,236 0
26FEB26 37.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 150 0
26FEB26 38.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 38 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 11.37 -0.12 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.67 -0.48 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.89 -0.10 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.84 -0.37 54 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 7.75 -0.36 41 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 7.02 -0.16 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.98 -0.14 42 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.25 +0.06 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.32 -0.29 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.59 -0.37 39 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 3.00 -0.24 40 0 284 0
30MAR26 30.00 C 2.45 2.45 2.45 2.45 -0.22 40 26 78 +25
30MAR26 31.00 C 0.00 0.00 0.00 1.98 -0.19 40 0 64 0
30MAR26 32.00 C 1.53 1.53 1.53 1.59 -0.17 41 60 559 +60
30MAR26 33.00 C 0.00 0.00 0.00 1.27 -0.12 41 0 152 0
30MAR26 34.00 C 0.00 0.00 0.00 0.98 -0.11 41 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 0.75 -0.09 40 0 39 0
30MAR26 36.00 C 0.00 0.00 0.00 0.57 -0.08 40 0 14 0
30MAR26 37.00 C 0.00 0.00 0.00 0.43 -0.06 40 0 67 0
30MAR26 38.00 C 0.00 0.00 0.00 0.32 -0.05 40 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.17 -0.03 40 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 11.52 +0.01 66 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.82 -0.33 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.89 -0.23 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.84 -0.37 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.97 -0.26 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.16 -0.33 45 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 6.39 -0.24 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.49 -0.23 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.77 -0.29 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.91 -0.34 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.33 -0.36 38 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 2.91 -0.21 40 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.44 -0.19 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.05 -0.16 40 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.71 -0.14 41 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.41 -0.11 41 0 31 0
29APR26 35.00 C 0.00 0.00 0.00 1.14 -0.10 41 0 44 0
29APR26 36.00 C 0.00 0.00 0.00 0.93 -0.08 41 0 167 0
29APR26 37.00 C 0.00 0.00 0.00 0.74 -0.08 40 0 81 0
29APR26 38.00 C 0.00 0.00 0.00 0.59 -0.07 40 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 11.52 -0.17 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.06 -0.21 50 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 10.03 -0.31 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.29 -0.19 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.26 -0.37 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.45 -0.31 41 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.88 -0.13 44 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.15 -0.14 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.32 -0.25 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.80 -0.19 42 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.26 -0.15 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.67 -0.19 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 3.15 -0.23 40 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.75 -0.19 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.40 -0.17 40 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 2.13 -0.13 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 1.86 -0.15 41 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.59 -0.14 41 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.37 -0.13 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.17 -0.11 41 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.98 -0.12 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.82 -0.09 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.71 -0.07 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.59 -0.08 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.44 -0.06 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.31 -0.05 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 11.82 -0.22 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.37 -0.20 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.57 -0.16 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.72 -0.25 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.91 -0.34 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.21 -0.23 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.47 -0.28 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.84 -0.24 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.35 -0.14 43 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.63 -0.11 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.16 -0.19 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.63 -0.22 41 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.20 -0.19 41 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.80 -0.18 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.37 -0.09 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.05 -0.20 41 0 120 0
29SEP26 35.00 C 2.80 2.80 2.80 2.78 -0.14 42 1 93 +1
29SEP26 36.00 C 0.00 0.00 0.00 2.50 -0.16 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.26 -0.17 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.05 -0.12 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.86 -0.10 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.65 -0.10 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.49 -0.07 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.29 -0.12 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.14 -0.08 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.03 -0.09 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.92 -0.06 41 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.81 -0.06 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.06 -0.36 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.65 -0.31 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 10.86 -0.30 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.09 -0.28 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.40 -0.22 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.69 -0.27 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.98 -0.28 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.36 -0.32 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.86 -0.23 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.28 -0.24 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.80 -0.27 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 5.30 -0.22 40 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.88 -0.32 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.48 -0.29 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.12 -0.27 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 3.78 -0.23 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.48 -0.22 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.20 -0.09 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.95 -0.09 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.72 -0.17 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.42 -0.13 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.22 -0.13 41 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 2.02 -0.13 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.83 -0.12 41 0 0 0
TOTAL CALL 178 17,262 +83
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 207 0
29JAN26 27.00 P 0.03 0.03 0.03 0.01 0.00 41 18 424 +18
29JAN26 28.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 482 0
29JAN26 29.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 552 0
29JAN26 30.00 P 0.00 0.00 0.00 0.40 +0.01 37 0 575 0
29JAN26 31.00 P 0.00 0.00 0.00 0.87 +0.04 35 0 600 0
29JAN26 32.00 P 0.00 0.00 0.00 1.62 +0.16 36 0 670 0
29JAN26 33.00 P 0.00 0.00 0.00 2.51 +0.11 36 0 226 0
29JAN26 34.00 P 0.00 0.00 0.00 3.55 +0.21 54 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 4.52 +0.30 58 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 5.56 +0.34 77 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 6.51 +0.29 74 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.56 +0.34 95 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.51 +0.13 90 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.51 +0.29 98 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.56 +0.34 121 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.52 +0.30 117 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.57 +0.35 139 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.51 +0.29 126 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.51 +0.29 132 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.56 +0.34 157 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 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 37 0 33 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 0.00 38 0 75 0
26FEB26 26.00 P 0.00 0.00 0.00 0.12 0.00 37 0 176 0
26FEB26 27.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 542 0
26FEB26 28.00 P 0.44 0.44 0.43 0.42 +0.03 36 30 855 0
26FEB26 29.00 P 0.70 0.70 0.70 0.70 +0.04 36 2 236 +2
26FEB26 30.00 P 0.00 0.00 0.00 1.10 +0.07 36 0 374 0
26FEB26 31.00 P 0.00 0.00 0.00 1.61 +0.10 36 0 178 0
26FEB26 32.00 P 0.00 0.00 0.00 2.22 +0.11 36 0 52 0
26FEB26 33.00 P 0.00 0.00 0.00 3.01 +0.20 38 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 3.85 +0.24 40 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.72 +0.15 41 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 5.63 +0.29 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.51 +0.20 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.56 +0.31 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.55 +0.17 49 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 9.56 +0.34 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.56 +0.34 58 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.74 +0.52 75 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.75 +0.53 80 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 21.00 P 0.06 0.06 0.06 0.03 0.00 42 3 38 +3
30MAR26 22.00 P 0.08 0.08 0.08 0.05 0.00 40 3 34 +3
30MAR26 23.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 390 0
30MAR26 24.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 155 0
30MAR26 25.00 P 0.28 0.28 0.28 0.29 +0.02 40 1 510 +1
30MAR26 26.00 P 0.43 0.47 0.43 0.46 +0.03 40 11 325 +1
30MAR26 27.00 P 0.67 0.67 0.67 0.68 +0.05 40 1 210 0
30MAR26 28.00 P 0.87 0.87 0.87 0.96 +0.06 40 40 385 +40
30MAR26 29.00 P 0.00 0.00 0.00 1.31 +0.08 40 0 128 0
30MAR26 30.00 P 1.66 1.66 1.66 1.76 +0.10 40 2 88 +2
30MAR26 31.00 P 2.35 2.35 2.35 2.29 +0.13 40 60 144 0
30MAR26 32.00 P 2.83 3.01 2.83 2.91 +0.15 40 27 26 +14
30MAR26 33.00 P 0.00 0.00 0.00 3.45 -0.06 38 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 4.36 +0.21 42 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 5.15 +0.12 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.92 +0.14 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.96 +0.46 46 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 7.70 +0.18 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.64 +0.09 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.56 +0.19 41 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 10.82 +0.35 56 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 11.74 +0.27 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.75 +0.48 60 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.51 +0.21 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.55 +0.33 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.56 +0.20 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.48 +0.26 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.48 +0.14 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.55 +0.33 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.55 +0.29 66 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.98 +0.26 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.49 +0.27 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.98 +0.26 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.48 +0.26 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.04 +0.10 88 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.48 +0.26 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 41 0 10 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 0.00 40 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 0.21 +0.01 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.34 +0.03 41 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.50 +0.03 40 0 3 0
29APR26 26.00 P 0.00 0.00 0.00 0.72 +0.04 40 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.97 +0.04 40 0 22 0
29APR26 28.00 P 0.00 0.00 0.00 1.29 +0.06 40 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 1.69 +0.09 40 0 31 0
29APR26 30.00 P 0.00 0.00 0.00 2.14 +0.09 40 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 2.69 +0.14 40 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 3.29 +0.14 40 0 18 0
29APR26 33.00 P 3.94 3.94 3.94 3.98 +0.19 41 15 15 +15
29APR26 34.00 P 0.00 0.00 0.00 4.77 +0.24 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.54 +0.28 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.10 -0.03 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.09 +0.19 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.09 +0.34 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.64 -0.01 37 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.63 +0.16 39 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.82 +0.35 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.74 +0.27 48 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 0.16 0.00 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.36 0.00 41 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.52 0.00 41 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.73 +0.02 41 0 592 0
29JUN26 25.00 P 1.00 1.00 1.00 0.97 +0.02 41 1 116 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.26 +0.03 41 0 49 0
29JUN26 27.00 P 0.00 0.00 0.00 1.61 +0.06 41 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.00 +0.09 41 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.41 +0.08 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.92 +0.11 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.46 +0.12 41 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.07 +0.15 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.72 +0.18 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.34 +0.12 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 5.94 +0.03 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.75 +0.25 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.70 +0.29 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.46 +0.29 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.27 +0.17 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.19 +0.26 44 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 11.14 +0.34 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.84 +0.19 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.96 +0.28 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.91 +0.38 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.69 +0.21 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.56 +0.14 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.58 +0.22 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.52 +0.18 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.55 +0.30 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.55 +0.29 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 +0.01 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 +0.01 42 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 +0.02 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 +0.02 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.00 +0.02 42 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 1.29 +0.04 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.60 +0.05 42 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.96 +0.06 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.34 +0.06 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.73 +0.06 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 3.19 +0.11 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.70 +0.13 42 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.25 +0.13 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.84 +0.15 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.48 +0.19 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.14 +0.17 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.71 +0.03 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.54 +0.15 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.30 +0.19 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.05 +0.15 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.90 +0.23 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.72 +0.24 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.53 +0.22 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.57 +0.43 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.28 +0.28 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.09 +0.20 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.11 +0.31 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.01 +0.35 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 0.00 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 +0.01 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 +0.01 41 0 2 0
30DEC26 22.00 P 1.15 1.15 1.15 1.08 +0.01 41 1 2 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.36 +0.02 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.66 +0.04 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.01 +0.05 41 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.37 +0.08 41 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.77 +0.09 41 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.21 +0.13 41 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.69 0.00 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.20 +0.05 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.76 +0.15 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.35 +0.15 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.98 +0.08 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.65 +0.14 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.36 +0.13 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.09 +0.14 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.83 +0.16 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.65 +0.22 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.37 +0.16 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.18 +0.17 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.99 +0.24 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.84 +0.21 43 0 0 0
TOTAL PUT 215 14,280 +101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 79.10
23JAN26 52.50 C 0.00 0.00 0.00 26.68 +0.24 369 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 24.10 +0.16 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 21.61 +0.17 215 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 19.11 +0.16 188 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 16.61 +0.16 162 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 14.46 +0.50 265 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 11.62 +0.16 127 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 9.41 +0.42 177 0 79 0
23JAN26 72.50 C 5.75 5.75 5.75 6.88 +0.22 134 6 22 -4
23JAN26 75.00 C 3.55 4.15 3.55 4.17 -0.08 64 33 54 +6
23JAN26 77.50 C 1.56 2.13 1.56 2.09 -0.25 67 60 155 -27
23JAN26 80.00 C 1.50 1.50 0.46 0.59 -0.42 58 723 545 +131
23JAN26 82.50 C 0.60 0.60 0.10 0.15 -0.24 65 587 604 +140
23JAN26 85.00 C 0.10 0.11 0.05 0.04 -0.09 74 67 638 +1
23JAN26 87.50 C 0.02 0.02 0.02 0.01 -0.03 80 20 145 0
23JAN26 90.00 C 0.03 0.03 0.03 0.01 -0.01 100 4 657 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 144 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 136 0 82 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 153 0 68 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 169 0 28 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 39.12 +0.29 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 38.12 +0.29 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 37.12 +0.26 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 36.12 +0.29 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 35.12 +0.29 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 34.13 -0.22 137 0 467 0
29JAN26 46.00 C 0.00 0.00 0.00 33.13 -0.45 130 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.13 +0.30 124 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 31.13 +0.30 117 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.13 +0.09 111 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.32 +0.49 178 0 77 0
29JAN26 52.50 C 0.00 0.00 0.00 26.68 +0.24 132 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.13 -0.18 0 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 21.61 +0.17 0 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 19.12 +0.17 0 0 59 0
29JAN26 62.50 C 0.00 0.00 0.00 16.64 +0.17 61 0 157 0
29JAN26 65.00 C 0.00 0.00 0.00 14.46 +0.16 98 0 1,436 0
29JAN26 67.50 C 0.00 0.00 0.00 12.05 +0.29 88 0 2,591 0
29JAN26 70.00 C 8.65 9.10 8.65 9.41 +0.04 65 4 1,732 -4
29JAN26 72.50 C 5.91 6.72 5.91 6.92 -0.02 51 21 1,189 -16
29JAN26 75.00 C 4.30 4.59 4.18 4.76 -0.16 48 199 3,373 -5
29JAN26 77.50 C 3.40 3.40 2.68 3.05 -0.19 49 122 2,327 +9
29JAN26 80.00 C 1.90 1.97 1.50 1.74 -0.28 48 312 1,607 +55
29JAN26 82.50 C 1.20 1.20 0.84 0.99 -0.20 51 174 1,274 +52
29JAN26 85.00 C 0.75 0.75 0.46 0.53 -0.20 53 118 1,437 +30
29JAN26 87.50 C 0.31 0.35 0.31 0.27 -0.16 54 24 570 0
29JAN26 90.00 C 0.23 0.23 0.18 0.14 -0.11 56 76 3,015 0
29JAN26 92.50 C 0.14 0.14 0.14 0.07 -0.08 58 24 1,644 -20
29JAN26 95.00 C 0.00 0.00 0.00 0.04 -0.05 61 0 1,233 0
29JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.04 62 0 430 0
29JAN26 100.00 C 0.07 0.07 0.07 0.01 -0.03 63 4 1,073 -4
29JAN26 102.50 C 0.06 0.06 0.06 0.01 -0.01 69 4 513 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 744 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 155 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 241 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 729 0
30JAN26 52.50 C 0.00 0.00 0.00 27.27 +0.83 194 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 24.17 -0.14 105 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 21.72 +0.06 106 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 19.70 +0.28 137 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 16.97 +0.30 106 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 14.46 +0.16 91 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 12.05 +0.24 82 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 9.46 +0.04 63 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 7.34 +0.31 64 0 29 0
30JAN26 75.00 C 4.31 4.79 4.27 4.93 -0.11 50 90 67 +30
30JAN26 77.50 C 3.12 3.14 3.12 3.43 -0.08 54 51 50 +15
30JAN26 80.00 C 1.94 1.95 1.62 1.96 -0.23 50 76 96 +6
30JAN26 82.50 C 1.04 1.29 1.04 1.17 -0.20 52 127 145 +2
30JAN26 85.00 C 0.60 0.68 0.60 0.71 -0.13 55 47 114 +24
30JAN26 87.50 C 0.44 0.44 0.37 0.43 -0.08 58 3 249 0
30JAN26 90.00 C 0.25 0.25 0.22 0.27 -0.03 61 11 154 +10
30JAN26 92.50 C 0.00 0.00 0.00 0.17 -0.01 64 0 30 0
30JAN26 95.00 C 0.11 0.11 0.11 0.11 0.00 66 25 25 +25
30JAN26 97.50 C 0.00 0.00 0.00 0.08 +0.01 70 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.05 +0.01 72 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.04 - 76 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 39.21 +0.30 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 38.22 +0.30 71 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 37.14 +0.17 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 36.12 -0.01 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 35.22 +0.38 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 34.97 +0.62 125 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 33.18 -0.40 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 32.90 +0.50 114 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.20 -0.05 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.25 +0.21 58 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.32 -0.24 69 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.27 +0.81 89 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 24.31 -0.33 54 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 21.91 -0.13 56 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 19.70 +0.28 62 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 17.61 +0.94 65 0 55 0
26FEB26 65.00 C 0.00 0.00 0.00 14.96 +0.29 53 0 919 0
26FEB26 67.50 C 0.00 0.00 0.00 13.02 +0.55 56 0 874 0
26FEB26 70.00 C 0.00 0.00 0.00 10.82 +0.43 52 0 1,347 0
26FEB26 72.50 C 0.00 0.00 0.00 8.95 +0.45 51 0 804 0
26FEB26 75.00 C 6.17 6.58 6.17 6.92 +0.08 46 73 529 -6
26FEB26 77.50 C 5.12 5.31 4.93 5.33 -0.07 45 260 1,402 +254
26FEB26 80.00 C 3.91 4.31 3.62 4.09 -0.20 45 1,023 1,194 +578
26FEB26 82.50 C 3.20 3.20 2.90 3.13 -0.21 45 138 1,088 +70
26FEB26 85.00 C 2.55 2.56 2.17 2.45 -0.09 47 268 1,455 +70
26FEB26 87.50 C 2.00 2.00 1.77 1.84 -0.15 47 152 257 -44
26FEB26 90.00 C 1.54 1.54 1.28 1.35 -0.17 47 133 1,731 +2
26FEB26 92.50 C 1.10 1.15 1.05 0.99 -0.17 48 73 1,694 +57
26FEB26 95.00 C 0.86 0.91 0.84 0.71 -0.17 48 39 1,404 +32
26FEB26 97.50 C 0.72 0.73 0.68 0.51 -0.16 48 34 1,967 0
26FEB26 100.00 C 0.53 0.55 0.53 0.37 -0.14 48 27 208 +7
26FEB26 102.50 C 0.45 0.45 0.45 0.26 -0.13 49 1 276 0
26FEB26 105.00 C 0.00 0.00 0.00 0.18 -0.12 49 0 286 0
30MAR26 37.00 C 0.00 0.00 0.00 42.25 -0.16 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 42.04 +1.03 113 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.31 -0.03 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.29 -0.85 0 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 38.33 +0.40 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.30 +0.27 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.35 +0.07 54 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 35.35 +0.06 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.97 +0.62 87 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 33.47 -0.11 62 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 32.90 +0.50 79 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 31.61 +0.18 65 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 30.64 -0.12 64 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 29.54 -0.48 57 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 27.27 +0.81 60 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 24.80 -0.18 55 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 22.47 +0.43 53 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 20.18 0.00 52 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 18.38 +0.36 56 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 15.83 +0.68 49 0 816 0
30MAR26 67.50 C 0.00 0.00 0.00 13.93 +0.09 49 0 284 0
30MAR26 70.00 C 0.00 0.00 0.00 11.79 +0.25 46 0 16,731 0
30MAR26 72.50 C 0.00 0.00 0.00 10.46 -0.05 49 0 5,065 0
30MAR26 75.00 C 8.57 8.57 8.57 9.02 +0.23 49 4 8,065 -4
30MAR26 77.50 C 7.10 7.10 7.10 7.44 -0.01 47 5 2,954 -5
30MAR26 80.00 C 6.42 6.47 5.80 6.27 -0.17 48 58 2,501 +47
30MAR26 82.50 C 5.28 5.28 5.28 5.28 -0.04 48 45 2,551 +45
30MAR26 85.00 C 4.45 4.45 4.45 4.51 -0.05 49 4 2,598 0
30MAR26 87.50 C 3.46 3.78 3.46 3.80 -0.04 49 63 726 +40
30MAR26 90.00 C 0.00 0.00 0.00 3.22 +0.01 50 0 5,065 0
30MAR26 92.50 C 0.00 0.00 0.00 2.74 -0.02 51 0 1,428 0
30MAR26 95.00 C 2.23 2.30 2.23 2.34 +0.03 52 78 3,833 -60
30MAR26 97.50 C 1.92 1.92 1.92 1.99 +0.05 52 11 3,946 -11
30MAR26 100.00 C 1.60 1.74 1.60 1.73 +0.11 53 16 927 +1
30MAR26 102.50 C 1.38 1.38 1.38 1.48 +0.12 54 13 1,716 +13
30MAR26 105.00 C 1.30 1.30 1.30 1.29 +0.15 55 2 1,282 0
30MAR26 107.50 C 0.00 0.00 0.00 1.13 +0.17 56 0 658 0
30MAR26 110.00 C 0.99 0.99 0.99 0.98 +0.18 57 3 698 0
30MAR26 112.50 C 0.00 0.00 0.00 0.85 +0.17 57 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.74 +0.17 58 0 573 0
29APR26 47.00 C 0.00 0.00 0.00 32.90 +0.13 63 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.39 +0.43 72 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.81 -0.44 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.85 -0.28 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.51 +0.11 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.80 -0.39 42 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 22.86 +0.28 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.21 -0.77 41 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 18.66 -0.22 49 0 91 0
29APR26 65.00 C 16.00 16.00 16.00 17.03 +0.13 51 1 1 +1
29APR26 67.50 C 0.00 0.00 0.00 15.03 +0.33 49 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 13.49 +0.49 50 0 220 0
29APR26 72.50 C 0.00 0.00 0.00 11.91 +0.19 50 0 132 0
29APR26 75.00 C 9.48 9.70 9.48 10.10 +0.11 47 45 359 +45
29APR26 77.50 C 8.26 8.69 8.26 8.70 -0.07 47 30 300 +30
29APR26 80.00 C 7.68 7.68 7.05 7.62 +0.05 47 23 166 0
29APR26 82.50 C 0.00 0.00 0.00 6.62 -0.01 47 0 181 0
29APR26 85.00 C 0.00 0.00 0.00 5.78 -0.03 48 0 298 0
29APR26 87.50 C 0.00 0.00 0.00 5.04 -0.02 49 0 243 0
29APR26 90.00 C 4.09 4.51 4.09 4.40 -0.03 49 44 170 +44
29APR26 92.50 C 3.61 3.96 3.61 3.79 -0.08 49 26 113 +26
29APR26 95.00 C 3.17 3.48 3.17 3.26 -0.14 49 48 637 +48
29APR26 97.50 C 2.80 3.05 2.78 2.80 -0.16 50 33 1,265 +33
29APR26 100.00 C 2.45 2.69 2.45 2.41 -0.17 50 77 410 +18
29APR26 102.50 C 0.00 0.00 0.00 2.07 -0.19 50 0 16 0
29APR26 105.00 C 0.00 0.00 0.00 1.78 -0.19 50 0 187 0
29JUN26 41.00 C 0.00 0.00 0.00 38.96 -0.29 58 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 37.97 +0.51 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.19 +0.91 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.94 -0.27 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.97 +0.13 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.17 +0.15 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.23 +0.13 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.39 +0.16 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.27 +0.02 49 0 569 0
29JUN26 50.00 C 30.25 30.25 30.25 30.23 -0.53 46 10 125 +9
29JUN26 52.50 C 0.00 0.00 0.00 28.11 -0.09 48 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 26.60 +0.64 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.51 +0.61 53 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 21.85 -0.43 47 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 19.94 +0.06 46 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 18.13 -0.03 46 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 17.04 +0.25 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.56 -0.76 44 0 629 0
29JUN26 72.50 C 13.50 13.50 13.20 13.99 +0.57 49 164 854 +1
29JUN26 75.00 C 0.00 0.00 0.00 12.16 +0.05 47 0 6,117 0
29JUN26 77.50 C 0.00 0.00 0.00 10.96 +0.03 47 0 1,073 0
29JUN26 80.00 C 0.00 0.00 0.00 9.88 -0.04 47 0 1,589 0
29JUN26 82.50 C 0.00 0.00 0.00 8.91 -0.04 47 0 266 0
29JUN26 85.00 C 7.59 8.15 7.59 8.00 -0.10 48 55 995 +40
29JUN26 87.50 C 0.00 0.00 0.00 7.21 +0.01 48 0 2,626 0
29JUN26 90.00 C 0.00 0.00 0.00 6.56 +0.01 49 0 2,197 0
29JUN26 92.50 C 5.55 5.55 5.55 5.91 -0.09 49 1 551 +1
29JUN26 95.00 C 0.00 0.00 0.00 5.32 -0.08 49 0 16,695 0
29JUN26 97.50 C 0.00 0.00 0.00 4.76 -0.15 49 0 103 0
29JUN26 100.00 C 4.26 4.26 4.16 4.26 -0.17 49 3 434 -1
29JUN26 102.50 C 0.00 0.00 0.00 3.81 -0.19 49 0 174 0
29JUN26 105.00 C 0.00 0.00 0.00 3.40 -0.21 49 0 49 0
29JUN26 107.50 C 0.00 0.00 0.00 3.04 -0.23 50 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 2.72 -0.24 50 0 122 0
29JUN26 112.50 C 0.00 0.00 0.00 2.44 -0.24 50 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 2.18 -0.25 50 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 1.95 -0.26 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.75 -0.26 50 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 1.57 -0.26 50 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.41 -0.26 50 0 225 0
29JUN26 127.50 C 0.00 0.00 0.00 1.26 -0.26 51 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 1.10 -0.29 50 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 35.18 +0.41 53 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 33.93 +0.13 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.18 +0.46 49 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 32.23 -0.25 48 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 31.45 +0.53 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 30.02 +0.26 53 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 27.36 -0.65 47 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 25.57 +0.07 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.51 -0.77 46 0 1,079 0
29SEP26 62.50 C 0.00 0.00 0.00 22.65 +0.39 51 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 20.38 -0.53 47 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 19.11 -0.22 49 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 17.49 -0.38 47 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 16.34 -0.14 48 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 15.39 +0.48 49 0 488 0
29SEP26 77.50 C 0.00 0.00 0.00 13.64 -0.16 47 0 621 0
29SEP26 80.00 C 0.00 0.00 0.00 12.59 -0.08 47 0 1,469 0
29SEP26 82.50 C 0.00 0.00 0.00 11.66 -0.05 48 0 798 0
29SEP26 85.00 C 0.00 0.00 0.00 10.77 -0.11 48 0 209 0
29SEP26 87.50 C 0.00 0.00 0.00 9.99 -0.07 48 0 169 0
29SEP26 90.00 C 9.00 9.00 9.00 9.25 -0.07 48 15 153 +15
29SEP26 92.50 C 0.00 0.00 0.00 8.57 -0.07 49 0 285 0
29SEP26 95.00 C 0.00 0.00 0.00 7.90 -0.13 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 7.37 -0.06 49 0 132 0
29SEP26 100.00 C 0.00 0.00 0.00 6.88 +0.05 50 0 107 0
29SEP26 102.50 C 0.00 0.00 0.00 6.36 +0.01 50 0 30 0
29SEP26 105.00 C 0.00 0.00 0.00 5.98 +0.08 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 5.58 +0.13 50 0 51 0
29SEP26 110.00 C 0.00 0.00 0.00 5.14 +0.13 51 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 4.81 +0.12 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.35 -0.01 50 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 4.18 +0.14 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.87 +0.15 51 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.62 +0.13 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.40 +0.23 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.18 +0.14 52 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.88 +0.15 52 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 2.67 +0.13 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.52 +0.13 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.38 +0.13 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.24 +0.14 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.10 +0.15 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.97 +0.16 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.84 +0.12 53 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.75 +0.13 53 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 34.89 +0.23 48 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 34.07 -0.26 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.34 +0.14 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.56 +0.21 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.80 +0.12 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.96 +0.30 49 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 27.40 +0.72 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.07 -0.03 46 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 23.72 +0.27 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 22.20 -0.40 47 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 20.86 +0.54 47 0 379 0
30DEC26 70.00 C 18.87 18.87 18.87 20.00 +0.15 49 1 300 0
30DEC26 72.50 C 0.00 0.00 0.00 17.93 -0.51 46 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 16.94 -0.48 47 0 265 0
30DEC26 77.50 C 0.00 0.00 0.00 16.24 -0.07 48 0 316 0
30DEC26 80.00 C 17.10 17.10 14.91 14.83 -0.16 47 2 170 +1
30DEC26 82.50 C 0.00 0.00 0.00 13.89 -0.21 47 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 13.05 -0.15 48 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 12.19 -0.18 48 0 40 0
30DEC26 90.00 C 0.00 0.00 0.00 11.48 -0.15 48 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 10.77 -0.12 48 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 10.09 -0.02 48 0 32 0
30DEC26 97.50 C 0.00 0.00 0.00 9.52 +0.03 49 0 2 0
30DEC26 100.00 C 8.95 8.95 8.60 8.93 +0.05 49 4 5 +2
30DEC26 102.50 C 0.00 0.00 0.00 8.42 +0.16 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.01 +0.32 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.60 +0.38 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.18 +0.43 50 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 6.81 +0.53 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.42 +0.59 50 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.06 +0.57 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.80 +0.66 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 5.55 +0.75 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 5.31 +0.86 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.22 +1.05 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.97 +1.17 53 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 4.72 +1.15 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.55 +1.22 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.38 +1.29 54 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 4.22 +1.33 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.06 +1.34 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.90 +1.34 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.74 +1.35 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.58 +1.35 55 0 5 0
TOTAL CALL 6,117 171,413 +1,855
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 175 0 110 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 32 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 122 0 194 0
23JAN26 70.00 P 0.01 0.01 0.01 0.03 -0.02 112 30 391 -5
23JAN26 72.50 P 0.05 0.07 0.04 0.07 -0.08 97 15 770 -11
23JAN26 75.00 P 0.24 0.24 0.10 0.19 -0.22 84 212 817 -15
23JAN26 77.50 P 0.64 0.89 0.39 0.53 -0.47 70 252 576 +40
23JAN26 80.00 P 2.00 2.25 1.64 1.49 -0.62 58 13 149 -1
23JAN26 82.50 P 3.92 4.39 3.92 3.55 -0.39 66 20 123 +20
23JAN26 85.00 P 0.00 0.00 0.00 5.94 -0.28 75 0 51 0
23JAN26 87.50 P 0.00 0.00 0.00 8.41 -0.32 84 0 15 0
23JAN26 90.00 P 0.00 0.00 0.00 10.90 -0.30 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 13.40 -0.30 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 15.90 -0.30 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 18.50 -0.20 209 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 21.19 -0.01 279 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 23.40 -0.30 0 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 26.02 -0.18 277 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 176 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 170 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 164 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 158 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 153 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 147 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 413 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,248 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 812 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 985 0
29JAN26 60.00 P 0.04 0.04 0.04 0.01 0.00 76 1 1,706 0
29JAN26 62.50 P 0.05 0.05 0.05 0.01 -0.01 66 2 2,978 -2
29JAN26 65.00 P 0.09 0.09 0.08 0.03 -0.01 64 65 5,037 0
29JAN26 67.50 P 0.13 0.13 0.11 0.06 -0.05 59 205 2,437 +154
29JAN26 70.00 P 0.22 0.24 0.17 0.16 -0.08 57 60 2,466 -2
29JAN26 72.50 P 0.44 0.44 0.33 0.35 -0.17 54 23 1,471 +2
29JAN26 75.00 P 0.81 1.00 0.69 0.75 -0.28 52 108 4,620 +70
29JAN26 77.50 P 1.40 1.95 1.40 1.45 -0.39 50 249 2,327 +65
29JAN26 80.00 P 3.09 3.09 2.72 2.63 -0.40 49 136 875 -1
29JAN26 82.50 P 0.00 0.00 0.00 4.23 -0.48 48 0 395 0
29JAN26 85.00 P 0.00 0.00 0.00 6.41 -0.32 53 0 260 0
29JAN26 87.50 P 0.00 0.00 0.00 8.49 -0.46 45 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 11.00 -0.72 55 0 100 0
29JAN26 92.50 P 0.00 0.00 0.00 13.44 -0.37 57 0 71 0
29JAN26 95.00 P 0.00 0.00 0.00 15.91 -0.83 58 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 18.50 -0.68 82 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 21.19 -0.02 107 0 75 0
29JAN26 102.50 P 0.00 0.00 0.00 23.46 -0.24 92 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 26.10 -0.10 116 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.40 -0.30 0 0 5 0
29JAN26 110.00 P 0.00 0.00 0.00 30.96 -0.24 112 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.46 -0.33 119 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.95 -0.53 123 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.02 0.00 67 0 10 0
30JAN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 107 0
30JAN26 67.50 P 0.12 0.12 0.11 0.10 -0.04 60 200 215 +200
30JAN26 70.00 P 0.26 0.26 0.26 0.22 -0.08 58 1 20 +1
30JAN26 72.50 P 0.53 0.54 0.53 0.47 -0.15 56 55 144 +33
30JAN26 75.00 P 0.73 1.05 0.73 0.91 -0.25 53 74 95 -23
30JAN26 77.50 P 1.68 1.68 1.68 1.64 -0.35 51 36 38 +20
30JAN26 80.00 P 3.26 3.26 3.03 2.82 -0.35 50 19 18 +3
30JAN26 82.50 P 5.33 5.33 5.30 4.65 -0.21 55 30 15 +15
30JAN26 85.00 P 0.00 0.00 0.00 6.41 -0.43 50 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 8.69 -0.33 53 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 11.44 -0.28 75 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 13.92 +0.05 85 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 15.98 -0.76 67 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 18.50 -0.68 77 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 21.55 +0.34 120 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 23.94 - 124 0 0 -
26FEB26 40.00 P 0.03 0.03 0.03 0.01 0.00 79 120 350 +120
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 179 0
26FEB26 50.00 P 0.11 0.11 0.10 0.02 +0.01 58 6 689 0
26FEB26 52.50 P 0.12 0.12 0.12 0.03 +0.02 55 40 286 +26
26FEB26 55.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 859 0
26FEB26 57.50 P 0.21 0.21 0.21 0.10 +0.04 52 2 1,905 +2
26FEB26 60.00 P 0.00 0.00 0.00 0.19 +0.06 52 0 1,150 0
26FEB26 62.50 P 0.38 0.38 0.35 0.33 +0.08 51 127 1,910 -15
26FEB26 65.00 P 0.52 0.52 0.51 0.52 +0.05 49 66 3,677 +16
26FEB26 67.50 P 0.83 0.84 0.77 0.82 +0.01 49 119 2,864 +100
26FEB26 70.00 P 1.30 1.30 1.14 1.25 -0.01 48 174 2,172 +114
26FEB26 72.50 P 2.00 2.00 1.71 1.83 -0.03 47 221 1,471 +84
26FEB26 75.00 P 2.73 2.78 2.49 2.59 -0.11 46 247 1,349 +102
26FEB26 77.50 P 3.77 3.91 3.56 3.55 -0.20 45 1,449 3,554 +577
26FEB26 80.00 P 5.35 5.35 4.88 4.93 -0.11 46 958 1,747 +511
26FEB26 82.50 P 6.59 6.59 6.50 6.40 -0.27 46 54 662 -54
26FEB26 85.00 P 0.00 0.00 0.00 8.05 -0.32 45 0 478 0
26FEB26 87.50 P 0.00 0.00 0.00 10.11 -0.23 48 0 130 0
26FEB26 90.00 P 0.00 0.00 0.00 11.66 -0.75 41 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 14.36 -0.22 50 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 16.69 -0.15 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.99 -0.76 54 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 21.55 +0.03 60 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.94 +0.14 62 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 26.73 +0.38 72 0 0 0
30MAR26 37.00 P 0.08 0.09 0.08 0.01 0.00 63 17 477 +17
30MAR26 38.00 P 0.08 0.08 0.08 0.01 0.00 61 5 70 +5
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 49 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 0.00 50 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 50 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 0.00 49 0 789 0
30MAR26 52.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 866 0
30MAR26 55.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 2,198 0
30MAR26 57.50 P 0.56 0.56 0.56 0.39 -0.03 49 33 2,129 0
30MAR26 60.00 P 0.00 0.00 0.00 0.62 -0.05 49 0 4,050 0
30MAR26 62.50 P 0.00 0.00 0.00 0.95 -0.07 49 0 1,249 0
30MAR26 65.00 P 1.50 1.50 1.44 1.38 -0.08 49 32 5,738 +32
30MAR26 67.50 P 1.98 2.04 1.89 1.87 -0.12 48 116 5,426 +43
30MAR26 70.00 P 2.55 2.60 2.55 2.58 -0.07 48 49 8,751 -12
30MAR26 72.50 P 3.38 3.40 3.38 3.39 -0.09 48 32 5,200 0
30MAR26 75.00 P 4.68 4.68 4.48 4.32 -0.16 47 16 4,083 +1
30MAR26 77.50 P 5.70 5.80 5.60 5.48 -0.15 48 179 4,954 +140
30MAR26 80.00 P 7.15 7.15 7.15 6.83 -0.18 48 48 774 0
30MAR26 82.50 P 0.00 0.00 0.00 8.36 -0.20 49 0 1,923 0
30MAR26 85.00 P 0.00 0.00 0.00 9.95 -0.21 48 0 235 0
30MAR26 87.50 P 0.00 0.00 0.00 11.89 -0.10 50 0 206 0
30MAR26 90.00 P 0.00 0.00 0.00 14.17 +0.21 54 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 15.94 -0.52 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.91 +0.13 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.96 +0.15 52 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 22.40 -0.12 55 0 33 0
30MAR26 102.50 P 0.00 0.00 0.00 24.49 +0.59 54 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 26.73 +0.14 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.14 -0.03 56 0 52 0
30MAR26 110.00 P 0.00 0.00 0.00 31.11 -0.50 49 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 33.87 -0.39 57 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 36.28 -0.20 58 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 48 0
29APR26 48.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.20 +0.01 49 0 14 0
29APR26 52.50 P 0.00 0.00 0.00 0.33 +0.01 49 0 45 0
29APR26 55.00 P 0.00 0.00 0.00 0.53 +0.01 49 0 267 0
29APR26 57.50 P 0.89 0.89 0.89 0.79 +0.01 49 15 231 0
29APR26 60.00 P 0.00 0.00 0.00 1.14 0.00 49 0 305 0
29APR26 62.50 P 0.00 0.00 0.00 1.54 -0.03 48 0 164 0
29APR26 65.00 P 2.09 2.15 2.09 2.02 -0.07 47 15 74 0
29APR26 67.50 P 2.74 2.75 2.74 2.65 -0.05 47 40 364 0
29APR26 70.00 P 3.63 3.63 3.63 3.42 -0.08 47 4 220 +4
29APR26 72.50 P 4.38 4.38 4.38 4.30 -0.11 47 1 195 0
29APR26 75.00 P 5.57 5.57 5.57 5.37 -0.12 47 20 351 +20
29APR26 77.50 P 6.84 6.90 6.83 6.59 -0.09 47 200 583 +180
29APR26 80.00 P 8.40 8.40 8.40 7.95 -0.19 47 1 227 0
29APR26 82.50 P 9.63 9.63 9.63 9.46 -0.19 48 15 15 0
29APR26 85.00 P 0.00 0.00 0.00 11.00 -0.24 47 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 12.37 -0.66 45 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 14.70 -0.19 49 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 16.53 -0.31 49 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 18.74 -0.09 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.41 -0.51 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.16 +0.26 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.21 -0.28 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.46 -0.41 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 733 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 -0.02 46 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.02 46 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 -0.03 46 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.31 -0.03 46 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.37 -0.03 46 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.44 -0.04 46 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.52 -0.05 46 0 3,603 0
29JUN26 52.50 P 0.00 0.00 0.00 0.78 -0.06 46 0 414 0
29JUN26 55.00 P 0.00 0.00 0.00 1.10 -0.08 47 0 379 0
29JUN26 57.50 P 0.00 0.00 0.00 1.52 -0.08 47 0 646 0
29JUN26 60.00 P 2.26 2.26 2.21 2.05 -0.11 47 3 1,243 0
29JUN26 62.50 P 2.77 2.77 2.77 2.67 -0.10 47 1 2,349 -1
29JUN26 65.00 P 0.00 0.00 0.00 3.38 -0.09 47 0 4,258 0
29JUN26 67.50 P 4.25 4.25 4.25 4.22 -0.03 47 50 1,098 +50
29JUN26 70.00 P 5.20 5.25 5.20 5.07 -0.09 47 2 5,488 0
29JUN26 72.50 P 0.00 0.00 0.00 6.10 -0.08 47 0 15,436 0
29JUN26 75.00 P 0.00 0.00 0.00 7.32 -0.04 47 0 2,844 0
29JUN26 77.50 P 8.83 8.83 8.83 8.52 -0.19 47 20 467 +20
29JUN26 80.00 P 0.00 0.00 0.00 9.99 -0.10 48 0 2,578 0
29JUN26 82.50 P 11.48 11.48 11.48 11.42 -0.20 48 1 437 0
29JUN26 85.00 P 0.00 0.00 0.00 13.03 -0.17 48 0 41 0
29JUN26 87.50 P 0.00 0.00 0.00 14.75 -0.15 48 0 553 0
29JUN26 90.00 P 0.00 0.00 0.00 16.22 -0.48 47 0 121 0
29JUN26 92.50 P 0.00 0.00 0.00 17.94 -0.63 47 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 19.76 -0.75 47 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 22.41 -0.10 50 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 24.38 -0.26 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 26.54 -0.75 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.78 +0.68 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.87 +0.54 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.41 -1.46 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.38 -0.27 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.61 -0.18 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.93 +0.68 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.30 -0.55 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.03 -0.79 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.30 -0.94 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.48 +0.09 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.78 +0.40 57 0 609 0
29SEP26 46.00 P 0.00 0.00 0.00 0.97 +0.02 49 0 99 0
29SEP26 47.00 P 0.00 0.00 0.00 1.09 +0.01 49 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.22 +0.02 49 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.37 +0.01 49 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.54 +0.01 49 0 249 0
29SEP26 52.50 P 0.00 0.00 0.00 1.96 0.00 49 0 227 0
29SEP26 55.00 P 0.00 0.00 0.00 2.45 -0.07 48 0 265 0
29SEP26 57.50 P 0.00 0.00 0.00 2.97 -0.06 48 0 387 0
29SEP26 60.00 P 3.70 3.70 3.70 3.66 -0.02 48 1 300 +1
29SEP26 62.50 P 0.00 0.00 0.00 4.33 -0.09 47 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 5.24 -0.02 47 0 807 0
29SEP26 67.50 P 6.23 6.28 6.23 6.09 -0.10 47 100 1,339 +100
29SEP26 70.00 P 7.31 7.37 7.28 7.13 -0.07 47 160 676 +160
29SEP26 72.50 P 8.43 8.48 8.43 8.27 -0.10 47 60 498 +60
29SEP26 75.00 P 9.74 9.77 9.74 9.49 -0.06 47 60 1,668 +60
29SEP26 77.50 P 11.11 11.12 11.09 10.83 -0.03 47 80 450 +51
29SEP26 80.00 P 0.00 0.00 0.00 12.26 -0.12 48 0 1,886 0
29SEP26 82.50 P 0.00 0.00 0.00 13.76 -0.03 48 0 634 0
29SEP26 85.00 P 0.00 0.00 0.00 15.41 +0.03 48 0 84 0
29SEP26 87.50 P 0.00 0.00 0.00 17.01 -0.13 48 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 18.57 +0.20 48 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.39 -0.34 48 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 22.39 -0.06 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.77 +0.43 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.37 +0.15 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 27.75 -0.55 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.45 -0.12 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.36 -0.69 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.66 -0.10 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 36.77 -0.41 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.11 -0.49 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.12 +0.05 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.31 -0.44 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.54 -0.15 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.61 -0.87 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.88 -0.86 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.66 +0.05 54 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 54.92 -0.37 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.43 -0.16 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.77 -0.07 56 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.14 +0.62 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.52 -0.03 56 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.12 +0.83 58 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.28 -0.03 57 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.72 -0.01 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.76 +0.02 48 0 78 0
30DEC26 48.00 P 0.00 0.00 0.00 1.94 +0.02 48 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 2.12 +0.02 49 0 16 0
30DEC26 50.00 P 2.32 2.32 2.32 2.34 +0.02 48 2 26 +2
30DEC26 52.50 P 0.00 0.00 0.00 2.88 0.00 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.46 -0.05 48 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.06 -0.12 47 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 4.92 +0.07 48 0 96 0
30DEC26 62.50 P 0.00 0.00 0.00 5.67 -0.11 47 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 6.70 -0.04 47 0 302 0
30DEC26 67.50 P 0.00 0.00 0.00 7.59 -0.12 47 0 165 0
30DEC26 70.00 P 0.00 0.00 0.00 8.70 -0.13 47 0 2,518 0
30DEC26 72.50 P 0.00 0.00 0.00 9.90 -0.12 47 0 144 0
30DEC26 75.00 P 0.00 0.00 0.00 11.27 -0.03 47 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 12.54 -0.15 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 14.04 -0.16 47 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 15.49 +0.09 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.15 -0.03 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.78 -0.07 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.48 -0.08 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 22.25 -0.02 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.44 -0.16 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.99 +0.08 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.98 -0.05 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.85 -0.12 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.89 -0.35 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.89 -0.11 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.01 -0.24 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.03 +0.11 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.20 -0.40 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.52 -0.05 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.56 -0.20 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.77 -0.11 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.07 0.00 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.38 +0.19 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.77 +0.16 53 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.87 -0.02 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.23 -0.10 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.45 +0.02 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.71 +0.02 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.13 +0.12 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.49 +0.25 54 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.88 +0.30 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.18 +0.22 54 0 0 0
TOTAL PUT 6,767 184,667 +3,079
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$ 738.00
29JAN26 560.00 C 0.00 0.00 0.00 178.32 +25.94 59 0 0 0
29JAN26 570.00 C 0.00 0.00 0.00 168.32 +25.90 0 0 0 0
29JAN26 580.00 C 0.00 0.00 0.00 158.34 +25.87 56 0 0 0
29JAN26 590.00 C 0.00 0.00 0.00 148.36 +25.79 56 0 0 0
29JAN26 600.00 C 0.00 0.00 0.00 138.39 +25.66 55 0 0 0
29JAN26 610.00 C 0.00 0.00 0.00 128.45 +25.46 55 0 0 0
29JAN26 620.00 C 0.00 0.00 0.00 118.55 +25.15 55 0 0 0
29JAN26 630.00 C 0.00 0.00 0.00 108.72 +24.72 55 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 98.99 +24.12 55 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 89.42 +23.34 55 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 80.07 +22.36 55 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 71.00 +21.16 55 0 7 0
29JAN26 680.00 C 0.00 0.00 0.00 62.29 +21.04 55 0 47 0
29JAN26 690.00 C 23.88 23.88 23.88 54.03 +19.27 55 1 25 +1
29JAN26 700.00 C 19.96 28.88 19.96 46.30 +17.39 55 3 27 +1
29JAN26 710.00 C 17.17 17.17 17.17 39.16 +15.44 55 6 22 +6
29JAN26 720.00 C 13.48 23.00 12.26 31.70 +12.50 52 45 24 +14
29JAN26 730.00 C 14.31 23.35 14.31 26.08 +10.70 53 36 40 +15
29JAN26 740.00 C 11.99 11.99 11.99 21.15 +8.84 53 22 27 +1
29JAN26 750.00 C 9.41 11.00 9.41 16.89 +7.06 54 6 17 +3
29JAN26 760.00 C 0.00 0.00 0.00 13.66 +6.06 55 0 7 0
29JAN26 770.00 C 9.29 9.29 9.29 10.93 +5.20 56 7 27 +4
29JAN26 780.00 C 0.00 0.00 0.00 8.34 +4.08 56 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 6.26 - 55 0 0 -
29JAN26 800.00 C 0.00 0.00 0.00 4.63 - 55 0 0 -
26FEB26 560.00 C 0.00 0.00 0.00 180.76 +24.95 48 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 171.21 +24.66 48 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 161.78 +24.32 48 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 152.49 +23.93 48 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 143.36 +23.48 48 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 134.41 +22.96 48 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 125.67 +22.38 48 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 117.16 +21.73 48 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 108.91 +23.67 48 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 100.94 +20.29 48 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 93.94 +22.37 49 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 87.02 +21.77 50 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 81.25 +18.29 51 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 72.20 +16.84 48 0 20 0
26FEB26 700.00 C 45.94 60.00 45.94 65.87 +17.41 48 37 71 +30
26FEB26 710.00 C 43.01 43.01 43.01 59.91 +16.07 48 15 15 +15
26FEB26 720.00 C 39.32 39.43 39.32 52.68 +13.22 46 30 40 +30
26FEB26 730.00 C 34.61 35.29 34.61 47.61 +12.15 46 30 40 +30
26FEB26 740.00 C 30.94 30.94 30.94 42.89 +11.12 47 15 10 -15
26FEB26 750.00 C 0.00 0.00 0.00 38.96 +10.53 47 0 0 0
26FEB26 760.00 C 0.00 0.00 0.00 34.89 +9.48 47 0 15 0
26FEB26 770.00 C 30.00 30.00 30.00 31.44 +8.56 48 1 13 +1
26FEB26 780.00 C 0.00 0.00 0.00 28.49 +8.37 48 0 0 0
26FEB26 790.00 C 0.00 0.00 0.00 25.58 - 49 0 0 -
26FEB26 800.00 C 19.87 22.00 19.87 22.77 - 49 4 4 -
30MAR26 560.00 C 0.00 0.00 0.00 186.74 +23.65 49 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 177.97 +23.28 49 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 169.37 +22.87 49 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 160.95 +22.43 49 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 152.73 +21.96 49 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 144.72 +21.46 49 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 136.93 +20.93 49 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 129.37 +20.37 49 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 122.30 +20.04 49 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 117.06 +21.28 51 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 110.41 +23.51 51 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 103.66 +22.51 51 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 97.38 +21.72 51 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 89.81 +19.37 49 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 85.97 +20.48 51 0 36 0
30MAR26 710.00 C 61.16 61.16 61.16 80.04 +18.85 51 15 20 +5
30MAR26 720.00 C 0.00 0.00 0.00 70.66 +13.69 47 0 51 0
30MAR26 730.00 C 0.00 0.00 0.00 65.89 +12.89 47 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 61.44 +12.19 48 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 57.41 +11.68 48 0 16 0
30MAR26 760.00 C 0.00 0.00 0.00 53.48 +11.05 48 0 6 0
30MAR26 770.00 C 0.00 0.00 0.00 49.99 +10.64 49 0 15 0
30MAR26 780.00 C 0.00 0.00 0.00 46.34 +9.86 49 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 43.18 - 49 0 0 -
30MAR26 800.00 C 0.00 0.00 0.00 40.34 - 49 0 0 -
29APR26 560.00 C 0.00 0.00 0.00 193.25 +22.92 49 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 185.03 +22.56 49 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 176.98 +22.16 49 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 169.12 +21.74 49 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 161.46 +21.31 49 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 154.00 +20.86 49 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 146.74 +20.39 49 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 139.70 +19.91 49 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 132.86 +19.40 49 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 126.25 +18.89 49 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 119.80 +17.06 49 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 114.49 +18.63 50 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 110.11 +22.38 51 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 102.74 +16.10 50 0 68 0
29APR26 700.00 C 83.85 83.85 83.85 98.51 +20.61 50 15 93 -15
29APR26 710.00 C 0.00 0.00 0.00 91.12 +17.28 49 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 83.56 +13.92 47 62 77 +62
29APR26 730.00 C 0.00 0.00 0.00 79.44 +13.79 48 62 62 +47
29APR26 740.00 C 60.17 73.43 60.17 74.63 +12.76 48 45 45 +45
29APR26 750.00 C 0.00 0.00 0.00 70.62 +12.36 48 0 0 0
29APR26 760.00 C 0.00 0.00 0.00 67.28 +12.45 49 0 15 0
29APR26 770.00 C 0.00 0.00 0.00 63.18 +11.61 49 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 59.77 +11.28 49 0 0 0
29APR26 790.00 C 0.00 0.00 0.00 56.56 - 49 0 0 -
29APR26 800.00 C 51.79 54.02 51.26 54.02 - 50 45 45 -
29JUN26 560.00 C 0.00 0.00 0.00 201.65 +22.41 49 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 194.19 +22.27 49 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 186.88 +22.16 49 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 179.58 +21.54 49 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 172.32 +20.94 49 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 165.74 +20.87 49 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 159.15 +20.67 49 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 152.56 +19.97 49 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 146.07 +19.30 49 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 140.26 +19.24 49 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 134.45 +19.09 49 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 128.65 +18.37 49 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 122.93 +17.63 49 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 117.76 +14.39 49 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 112.76 +17.57 49 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 107.76 +16.82 49 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 101.24 +14.36 48 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 97.42 +14.41 48 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 93.65 +14.34 49 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 89.35 +13.97 49 0 45 0
29JUN26 760.00 C 0.00 0.00 0.00 85.91 +13.46 49 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 82.19 +13.37 49 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 78.76 +15.35 49 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 75.31 - 49 0 0 -
29JUN26 800.00 C 0.00 0.00 0.00 72.19 - 50 0 0 -
29SEP26 560.00 C 0.00 0.00 0.00 217.12 +21.81 49 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 210.18 +21.15 49 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 203.90 +21.14 49 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 197.63 +21.15 49 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 191.37 +20.92 49 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 185.11 +20.16 49 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 179.02 +19.57 49 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 173.54 +19.59 49 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 168.05 +19.58 49 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 162.57 +19.39 49 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 157.10 +18.63 49 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 151.63 +17.86 49 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 146.87 +17.80 49 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 142.18 +17.80 49 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 137.49 +17.81 49 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 132.81 +16.60 49 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 128.12 +15.66 49 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 123.58 +14.88 49 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 119.96 +15.51 49 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 115.24 +14.26 49 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 111.58 +13.94 49 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 108.05 +13.63 49 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 104.65 +12.64 49 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 102.09 - 50 0 0 -
29SEP26 800.00 C 0.00 0.00 0.00 98.91 - 50 0 0 -
30DEC26 560.00 C 0.00 0.00 0.00 234.25 +21.14 50 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 228.18 +21.14 50 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 222.12 +21.09 50 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 216.06 +20.35 50 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 210.00 +19.60 50 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 204.69 +19.60 50 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 199.39 +19.62 50 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 194.08 +19.62 50 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 188.78 +19.46 50 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 183.47 +18.69 50 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 178.17 +17.93 50 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 173.56 +17.86 50 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 169.03 +17.87 50 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 164.50 +17.88 50 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 159.97 +17.89 50 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 155.44 +18.98 50 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 150.90 +18.96 50 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 146.51 +17.31 50 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 140.92 +15.22 49 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 137.20 +15.40 49 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 133.66 +14.95 49 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 130.23 +14.49 49 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 126.49 +13.77 49 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 123.39 - 49 0 0 -
30DEC26 800.00 C 0.00 0.00 0.00 120.27 - 50 0 0 -
TOTAL CALL 502 1,400 +280
29JAN26 560.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 0.01 -0.09 55 0 0 0
29JAN26 590.00 P 0.00 0.00 0.00 0.02 -0.17 54 0 0 0
29JAN26 600.00 P 0.00 0.00 0.00 0.05 -0.31 55 0 1 0
29JAN26 610.00 P 0.00 0.00 0.00 0.10 -0.50 55 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 0.20 -0.80 55 0 15 0
29JAN26 630.00 P 0.00 0.00 0.00 0.36 -1.24 55 0 16 0
29JAN26 640.00 P 0.00 0.00 0.00 0.63 -1.92 55 0 25 0
29JAN26 650.00 P 3.55 3.60 2.25 1.05 -2.75 55 42 47 +2
29JAN26 660.00 P 0.00 0.00 0.00 1.69 -3.78 55 0 25 0
29JAN26 670.00 P 0.00 0.00 0.00 2.70 -4.96 55 0 47 0
29JAN26 680.00 P 0.00 0.00 0.00 4.03 -6.38 55 0 7 0
29JAN26 690.00 P 0.00 0.00 0.00 5.68 -8.10 55 0 15 0
29JAN26 700.00 P 11.30 11.30 11.30 7.89 -9.96 55 1 22 0
29JAN26 710.00 P 12.13 12.13 11.30 11.14 -11.55 56 10 15 0
29JAN26 720.00 P 25.24 25.24 25.24 14.52 -13.60 55 16 47 +16
29JAN26 730.00 P 0.00 0.00 0.00 18.88 -15.55 56 0 0 0
29JAN26 740.00 P 25.45 25.45 25.45 24.12 -17.13 57 1 2 +1
29JAN26 750.00 P 0.00 0.00 0.00 29.86 -17.37 57 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 35.29 -19.63 55 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 42.25 -20.91 55 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 49.75 -22.01 55 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 57.74 - 55 0 0 -
29JAN26 800.00 P 0.00 0.00 0.00 66.14 - 55 0 0 -
26FEB26 560.00 P 3.00 3.00 3.00 1.18 -0.99 48 2 12 +2
26FEB26 570.00 P 3.10 3.10 3.10 1.62 -1.29 48 2 4 +2
26FEB26 580.00 P 0.00 0.00 0.00 2.12 -1.67 48 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 2.85 -2.01 48 0 0 0
26FEB26 600.00 P 8.50 8.50 4.80 3.65 -2.73 48 11 20 0
26FEB26 610.00 P 0.00 0.00 0.00 4.72 -3.18 48 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 5.94 -3.92 48 0 25 0
26FEB26 630.00 P 0.00 0.00 0.00 7.42 -4.32 48 0 20 0
26FEB26 640.00 P 0.00 0.00 0.00 9.43 -4.88 48 0 20 0
26FEB26 650.00 P 18.35 18.35 18.35 11.48 -5.23 49 3 13 +3
26FEB26 660.00 P 0.00 0.00 0.00 13.74 -6.10 48 0 32 0
26FEB26 670.00 P 0.00 0.00 0.00 16.33 -7.10 48 0 37 0
26FEB26 680.00 P 0.00 0.00 0.00 19.10 -8.33 48 0 0 0
26FEB26 690.00 P 37.66 37.66 37.66 22.54 -9.32 48 15 15 +15
26FEB26 700.00 P 0.00 0.00 0.00 26.44 -10.28 48 0 15 0
26FEB26 710.00 P 48.76 48.76 38.00 30.43 -11.54 48 16 16 +16
26FEB26 720.00 P 54.99 54.99 45.74 35.31 -11.88 49 45 45 +38
26FEB26 730.00 P 52.87 52.87 52.87 40.09 -13.22 49 15 15 +15
26FEB26 740.00 P 0.00 0.00 0.00 45.52 -14.42 49 0 0 0
26FEB26 750.00 P 66.08 66.08 66.08 51.29 -15.24 50 15 15 +15
26FEB26 760.00 P 0.00 0.00 0.00 57.16 -16.23 50 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 63.71 -17.01 50 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 68.26 -19.84 48 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 74.41 - 47 0 0 -
26FEB26 800.00 P 0.00 0.00 0.00 84.70 - 51 0 0 -
30MAR26 560.00 P 0.00 0.00 0.00 5.78 -2.32 49 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 6.89 -2.74 49 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 8.31 -3.05 49 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 9.84 -3.58 49 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 11.51 -3.58 49 0 0 0
30MAR26 610.00 P 0.00 0.00 0.00 13.57 -3.97 49 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 15.63 -4.50 49 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 17.64 -5.28 48 0 30 0
30MAR26 640.00 P 0.00 0.00 0.00 20.77 -5.41 49 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 23.96 -5.52 49 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 26.39 -6.96 48 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 29.95 -7.63 49 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 33.60 -8.53 49 0 15 0
30MAR26 690.00 P 0.00 0.00 0.00 37.73 -9.29 49 0 15 0
30MAR26 700.00 P 0.00 0.00 0.00 41.89 -10.32 49 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 46.63 -11.06 49 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 51.72 -11.92 49 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 56.98 -12.69 49 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 62.68 -12.16 50 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 68.57 -14.12 50 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 74.56 -14.41 50 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 80.76 -15.18 51 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 85.13 -18.00 49 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 91.96 - 49 0 0 -
30MAR26 800.00 P 0.00 0.00 0.00 97.86 - 49 0 0 -
29APR26 560.00 P 0.00 0.00 0.00 11.00 -3.04 49 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 12.57 -3.57 49 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 14.59 -3.11 49 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 16.69 -3.84 49 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 18.80 -4.14 49 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 21.43 -4.18 49 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 24.15 -4.84 49 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 26.88 -5.27 49 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 30.24 -5.42 49 0 15 0
29APR26 650.00 P 35.00 35.00 35.00 32.51 -6.82 48 3 3 +3
29APR26 660.00 P 43.18 43.18 43.18 36.16 -7.22 48 15 15 +15
29APR26 670.00 P 47.54 47.54 40.70 40.70 -6.96 49 45 92 +15
29APR26 680.00 P 0.00 0.00 0.00 44.55 -7.89 49 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 48.86 -8.61 49 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 53.39 -9.39 49 0 109 0
29APR26 710.00 P 76.80 76.80 60.78 58.36 -9.96 49 21 23 +21
29APR26 720.00 P 0.00 0.00 0.00 63.97 -11.34 50 1 1 +1
29APR26 730.00 P 71.39 71.39 71.39 69.45 -11.91 50 16 16 +16
29APR26 740.00 P 0.00 0.00 0.00 75.17 -10.95 50 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 81.18 -12.94 50 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 86.36 -9.65 50 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 93.23 -11.21 51 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 99.56 -11.43 51 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 106.28 - 51 0 0 -
29APR26 800.00 P 0.00 0.00 0.00 113.02 - 51 0 0 -
29JUN26 560.00 P 0.00 0.00 0.00 22.47 -3.87 49 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 25.16 -3.97 49 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 27.96 -3.06 49 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 30.76 -3.64 49 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 33.62 -4.17 49 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 37.12 -4.17 49 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 40.15 -4.61 48 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 44.13 -5.34 49 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 47.70 -5.30 49 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 50.40 -6.73 48 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 54.53 -7.24 48 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 58.67 -7.97 48 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 63.13 -8.60 48 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 67.97 -9.07 48 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 73.01 -9.53 48 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 78.25 -13.37 48 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 83.69 -10.86 48 0 6 0
29JUN26 730.00 P 0.00 0.00 0.00 89.83 -10.40 49 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 95.68 -10.82 49 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 101.71 -10.63 49 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 107.91 -11.47 49 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 114.28 -11.85 49 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 120.53 -15.80 49 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 128.72 - 50 0 0 -
29JUN26 800.00 P 0.00 0.00 0.00 131.13 - 48 0 0 -
29SEP26 560.00 P 0.00 0.00 0.00 37.65 -3.06 49 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 40.65 -3.55 49 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 44.25 -3.45 49 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 47.87 -3.34 49 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 51.48 -3.50 49 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 55.12 -4.09 49 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 58.94 -4.51 49 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 63.31 -4.39 49 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 67.69 -4.49 49 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 69.92 -6.99 48 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 74.19 -7.73 48 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 78.79 -7.96 48 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 83.76 -8.43 48 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 88.90 -9.06 48 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 94.20 -9.46 48 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 99.67 -9.84 48 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 105.41 -9.69 48 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 111.08 -10.60 49 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 117.60 -9.94 49 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 123.70 -10.27 49 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 129.94 -10.63 49 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 136.33 -11.92 49 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 142.82 -11.64 49 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 149.46 - 50 0 0 -
29SEP26 800.00 P 0.00 0.00 0.00 156.22 - 50 0 0 -
30DEC26 560.00 P 0.00 0.00 0.00 51.48 -3.19 50 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 55.18 -3.53 50 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 58.90 -3.92 50 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 62.63 -4.41 50 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 66.41 -5.06 50 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 70.88 -4.53 50 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 75.35 -4.76 50 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 79.83 -5.67 50 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 84.32 -5.70 50 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 88.83 -6.31 50 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 93.01 -7.89 49 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 98.62 -7.69 50 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 104.58 -7.28 50 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 109.99 -7.55 50 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 116.00 -7.79 50 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 120.32 -8.53 50 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 126.12 -9.74 50 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 132.05 -10.05 50 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 137.66 -8.84 50 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 143.80 -10.21 50 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 150.08 -10.97 50 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 156.48 -12.17 50 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 160.85 -14.34 50 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 166.95 - 50 0 0 -
30DEC26 800.00 P 0.00 0.00 0.00 173.10 - 50 0 0 -
TOTAL PUT 295 1,225 +196
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$ 65.55
29JAN26 40.00 C 0.00 0.00 0.00 25.57 +2.59 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.57 +2.59 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.57 +2.59 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.57 +2.59 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.57 +2.59 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.58 +2.62 95 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.58 +2.60 89 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.58 +2.60 83 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.58 +2.60 77 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.58 +2.60 71 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.58 +2.60 65 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.08 +2.60 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.58 +2.58 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.10 +2.51 43 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.69 +2.32 42 0 94 0
29JAN26 62.50 C 2.80 3.20 2.80 3.42 +1.70 38 21 203 -14
29JAN26 65.00 C 1.02 2.05 0.90 1.79 +1.05 41 553 2,218 +186
29JAN26 67.50 C 0.37 0.87 0.37 0.77 +0.51 41 1,562 2,080 +66
29JAN26 70.00 C 0.26 0.45 0.25 0.28 +0.21 42 737 1,988 -323
29JAN26 72.50 C 0.11 0.18 0.11 0.08 +0.06 43 104 2,216 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,260 0
29JAN26 77.50 C 0.06 0.06 0.06 0.01 0.00 48 4 949 -4
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,770 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 773 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 469 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 109 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 120 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 126 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 136 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 141 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 145 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 159 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 25.66 +2.45 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.67 +2.59 52 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.67 +2.43 46 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.67 +2.41 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.68 +2.54 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.68 +2.50 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.69 +2.45 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.70 +2.49 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.72 +2.44 45 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.74 +2.24 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.58 +2.04 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.17 +2.20 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.09 +2.26 44 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 8.97 +2.06 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.05 +1.82 44 0 128 0
26FEB26 62.50 C 4.40 5.45 4.40 5.22 +1.38 42 62 423 -18
26FEB26 65.00 C 3.06 4.05 3.06 3.86 +1.13 43 95 584 +56
26FEB26 67.50 C 2.24 2.91 2.24 2.79 +0.88 43 212 703 +36
26FEB26 70.00 C 1.51 2.19 1.51 2.04 +0.73 45 294 3,060 +62
26FEB26 72.50 C 1.00 1.55 1.00 1.39 +0.54 45 78 926 +43
26FEB26 75.00 C 0.70 1.11 0.70 0.91 +0.37 45 93 663 +49
26FEB26 77.50 C 0.50 0.78 0.50 0.59 +0.26 45 60 384 +11
26FEB26 80.00 C 0.40 0.61 0.40 0.37 +0.17 45 2,181 2,176 +1,558
26FEB26 82.50 C 0.34 0.40 0.34 0.22 +0.10 44 80 486 +50
26FEB26 85.00 C 0.30 0.30 0.30 0.13 +0.06 44 40 854 +20
26FEB26 87.50 C 0.22 0.22 0.21 0.08 +0.04 45 62 960 0
26FEB26 90.00 C 0.16 0.16 0.16 0.05 +0.02 45 59 394 +29
26FEB26 92.50 C 0.13 0.13 0.13 0.03 +0.01 45 30 31 -29
26FEB26 95.00 C 0.11 0.11 0.11 0.02 +0.01 46 20 320 +20
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 25.66 +2.16 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.71 +2.26 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.71 +2.13 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.74 +2.06 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.78 +2.05 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.82 +2.16 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.87 +2.13 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.96 +2.14 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.03 +2.24 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.84 +1.92 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.94 +1.88 35 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.76 +1.79 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.73 +1.75 41 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 10.23 +1.95 47 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 8.54 +1.77 47 0 155 0
30MAR26 62.50 C 0.00 0.00 0.00 6.90 +1.47 46 0 121 0
30MAR26 65.00 C 4.83 5.79 4.83 5.60 +1.23 46 60 3,329 +5
30MAR26 67.50 C 4.15 4.80 4.15 4.53 +1.04 46 21 474 +13
30MAR26 70.00 C 3.00 3.63 3.00 3.66 +0.90 47 2 1,673 +2
30MAR26 72.50 C 0.00 0.00 0.00 2.95 +0.82 48 0 5,427 0
30MAR26 75.00 C 2.50 2.50 2.31 2.33 +0.71 48 9 1,407 -5
30MAR26 77.50 C 0.00 0.00 0.00 1.80 +0.57 48 0 919 0
30MAR26 80.00 C 1.26 1.58 1.26 1.38 +0.46 48 60 943 +20
30MAR26 82.50 C 1.28 1.32 1.28 1.04 +0.36 47 235 1,344 +33
30MAR26 85.00 C 0.93 1.05 0.93 0.79 +0.29 47 91 991 +61
30MAR26 87.50 C 0.00 0.00 0.00 0.59 +0.22 47 0 103 0
30MAR26 90.00 C 0.70 0.70 0.70 0.44 +0.17 47 5 3,735 0
30MAR26 92.50 C 0.00 0.00 0.00 0.32 +0.13 47 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.24 +0.10 47 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.17 +0.07 47 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.13 +0.06 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 +0.04 47 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 131 0
30MAR26 120.00 C 0.14 0.14 0.14 0.01 0.00 48 5 2,055 +5
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 20.00 +1.93 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.45 +2.22 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.20 +1.82 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.66 +2.13 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.46 +1.75 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.39 +1.66 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.75 +1.99 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.71 +1.56 43 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.43 +1.72 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 7.85 +1.41 45 0 110 0
29APR26 65.00 C 6.35 6.70 6.35 6.60 +1.27 45 33 192 +30
29APR26 67.50 C 5.31 5.60 5.31 5.54 +1.12 45 54 297 +30
29APR26 70.00 C 4.50 4.84 4.50 4.64 +0.98 46 54 256 +24
29APR26 72.50 C 0.00 0.00 0.00 3.88 +1.03 46 0 163 0
29APR26 75.00 C 0.00 0.00 0.00 3.23 +0.82 47 0 97 0
29APR26 77.50 C 0.00 0.00 0.00 2.63 +0.70 47 0 61 0
29APR26 80.00 C 2.16 2.36 2.16 2.12 +0.58 46 33 68 +30
29APR26 82.50 C 0.00 0.00 0.00 1.71 +0.49 46 0 161 0
29APR26 85.00 C 1.64 1.64 1.64 1.37 +0.41 46 10 10 +10
29APR26 87.50 C 0.00 0.00 0.00 1.09 +0.33 46 0 31 0
29APR26 90.00 C 1.18 1.18 1.18 0.87 +0.28 46 60 61 +60
29JUN26 40.00 C 0.00 0.00 0.00 26.22 +1.90 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.30 +1.88 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.39 +1.88 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.50 +1.87 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.62 +1.79 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.75 +1.75 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.91 +1.74 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.07 +1.66 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.25 +1.61 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.45 +1.60 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.61 +1.50 44 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 15.78 +1.42 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.04 +1.33 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.42 +1.54 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.10 +1.47 46 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 9.88 +1.42 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 8.69 +1.34 47 0 10,488 0
29JUN26 67.50 C 0.00 0.00 0.00 7.64 +1.22 47 0 343 0
29JUN26 70.00 C 0.00 0.00 0.00 6.70 +1.09 47 0 831 0
29JUN26 72.50 C 0.00 0.00 0.00 5.90 +1.02 47 0 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 5.20 +1.00 48 0 134 0
29JUN26 77.50 C 0.00 0.00 0.00 4.55 +0.94 48 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 3.93 +0.84 48 0 5,523 0
29JUN26 82.50 C 0.00 0.00 0.00 3.40 +0.76 48 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 2.92 +0.66 48 0 199 0
29JUN26 87.50 C 2.69 2.69 2.69 2.52 +0.60 48 2 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.16 +0.52 48 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 1.85 +0.46 48 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.59 +0.41 48 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.36 +0.39 48 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.13 +0.31 47 0 275 0
29JUN26 102.50 C 1.45 1.45 1.45 0.99 +0.27 48 1 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.82 +0.23 47 0 159 0
29JUN26 107.50 C 1.28 1.28 1.28 0.70 +0.20 47 1 155 -1
29JUN26 110.00 C 0.00 0.00 0.00 0.60 +0.18 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.51 +0.15 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.43 +0.12 47 0 90 0
29JUN26 117.50 C 0.00 0.00 0.00 0.37 +0.11 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.32 +0.10 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.28 +0.09 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.23 +0.07 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.20 +0.07 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.17 +0.06 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.14 +0.04 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.12 +0.04 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.11 +0.04 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.17 +1.83 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.37 +1.86 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.53 +1.77 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.71 +1.73 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.89 +1.71 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.10 +1.70 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.33 +1.61 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.57 +1.60 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.82 +1.66 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.09 +1.50 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.38 +1.46 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.68 +1.39 46 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.09 +1.40 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 14.59 +1.50 46 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.37 +1.42 47 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 12.29 +1.46 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 11.15 +1.35 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 10.12 +1.25 48 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 9.21 +1.22 48 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 8.38 +1.13 48 0 334 0
29SEP26 75.00 C 0.00 0.00 0.00 7.62 +1.09 48 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 6.95 +1.08 49 0 437 0
29SEP26 80.00 C 5.98 5.98 5.98 6.28 +1.02 49 30 543 +30
29SEP26 82.50 C 5.46 5.46 5.46 5.66 +0.94 49 30 368 +1
29SEP26 85.00 C 0.00 0.00 0.00 5.10 +0.87 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 4.59 +0.80 49 0 71 0
29SEP26 90.00 C 4.18 4.18 4.18 4.13 +0.74 49 30 136 +30
29SEP26 92.50 C 0.00 0.00 0.00 3.71 +0.76 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.24 +0.60 48 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.91 +0.55 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.62 +0.51 48 0 791 0
29SEP26 102.50 C 2.54 2.54 2.54 2.35 +0.46 48 7 574 0
29SEP26 105.00 C 2.50 2.50 2.50 2.11 +0.42 48 2 49 +2
29SEP26 107.50 C 0.00 0.00 0.00 1.90 +0.39 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.71 +0.36 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.53 +0.32 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.38 +0.30 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.24 +0.27 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.11 +0.24 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.00 +0.20 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.90 +0.18 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.83 +0.21 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.68 +1.59 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.97 +1.58 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.27 +1.55 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.60 +1.47 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.93 +1.44 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.34 +1.35 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.86 +1.28 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.47 +1.37 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.29 +1.45 47 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 14.25 +1.52 48 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 13.16 +1.44 48 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 12.17 +1.38 48 0 72 0
30DEC26 70.00 C 0.00 0.00 0.00 11.25 +1.30 48 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 10.39 +1.21 48 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.64 +1.15 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 8.94 +1.15 49 0 118 0
30DEC26 80.00 C 8.30 8.30 8.30 8.20 +1.05 49 2 82 +2
30DEC26 82.50 C 0.00 0.00 0.00 7.66 +1.10 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.05 +1.04 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.49 +0.97 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 5.97 +0.91 49 0 65 0
30DEC26 92.50 C 0.00 0.00 0.00 5.50 +0.86 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.06 +0.80 49 0 44 0
TOTAL CALL 7,184 95,145 +2,180
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 132 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 126 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,576 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 611 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 588 0
29JAN26 57.50 P 0.09 0.09 0.07 0.02 -0.09 43 80 1,211 -80
29JAN26 60.00 P 0.29 0.29 0.17 0.11 -0.35 42 126 1,081 -58
29JAN26 62.50 P 0.85 0.85 0.50 0.45 -0.88 43 273 1,712 -41
29JAN26 65.00 P 2.01 2.01 1.27 1.30 -1.54 43 289 2,439 -13
29JAN26 67.50 P 4.00 4.00 2.79 2.79 -1.98 45 160 1,186 -84
29JAN26 70.00 P 0.00 0.00 0.00 4.69 -2.40 42 0 846 0
29JAN26 72.50 P 0.00 0.00 0.00 7.00 -2.55 42 0 315 0
29JAN26 75.00 P 9.85 9.85 9.85 9.45 -2.74 0 1 295 0
29JAN26 77.50 P 0.00 0.00 0.00 11.95 -2.61 0 0 144 0
29JAN26 80.00 P 0.00 0.00 0.00 14.83 -2.33 105 0 33 0
29JAN26 82.50 P 0.00 0.00 0.00 17.33 -2.33 116 0 25 0
29JAN26 85.00 P 0.00 0.00 0.00 19.83 -2.33 127 0 185 0
29JAN26 87.50 P 0.00 0.00 0.00 22.33 -2.33 137 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 24.83 -2.33 148 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 27.33 -2.33 157 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 29.83 -2.33 167 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.33 -2.33 175 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.83 -2.33 184 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.33 -2.33 192 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.83 -2.28 200 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.33 -2.33 207 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.83 -2.27 215 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.27 -2.37 216 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.83 -2.27 229 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 52.33 -2.31 236 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.83 -2.31 243 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 57.32 -2.32 248 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.77 -2.37 248 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 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 -0.01 49 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.07 45 0 65 0
26FEB26 50.00 P 0.21 0.21 0.21 0.08 -0.09 45 30 304 +30
26FEB26 52.50 P 0.31 0.31 0.31 0.18 -0.20 44 61 495 +61
26FEB26 55.00 P 0.63 0.64 0.63 0.40 -0.35 45 72 1,267 +39
26FEB26 57.50 P 1.08 1.13 0.85 0.78 -0.56 45 196 615 -117
26FEB26 60.00 P 1.73 1.73 1.39 1.37 -0.76 45 1,055 1,205 -29
26FEB26 62.50 P 2.49 2.49 2.10 2.23 -1.00 45 58 1,427 -37
26FEB26 65.00 P 3.48 3.48 3.24 3.37 -1.24 46 123 857 +28
26FEB26 67.50 P 5.20 5.20 4.60 4.77 -1.54 46 80 1,341 +20
26FEB26 70.00 P 6.43 6.63 6.43 6.47 -1.69 47 61 3,985 +30
26FEB26 72.50 P 0.00 0.00 0.00 8.14 -2.07 44 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 10.18 -2.28 44 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 12.73 -1.93 52 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.06 -2.10 55 0 896 0
26FEB26 82.50 P 0.00 0.00 0.00 17.53 -2.13 60 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 19.89 -2.27 61 1 42 0
26FEB26 87.50 P 0.00 0.00 0.00 22.38 -2.28 66 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.87 -2.29 71 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.36 -2.30 75 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.83 -2.33 78 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.33 -2.33 82 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.92 -2.24 89 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.42 -2.24 93 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.05 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.06 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 -0.08 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 -0.10 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.23 -0.13 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.30 -0.16 47 0 242 0
30MAR26 49.00 P 0.58 0.58 0.58 0.38 -0.20 47 30 107 0
30MAR26 50.00 P 0.74 0.74 0.74 0.48 -0.24 47 2 529 0
30MAR26 52.50 P 0.96 0.96 0.93 0.82 -0.35 48 150 240 +61
30MAR26 55.00 P 1.50 1.50 1.32 1.29 -0.51 48 207 242 0
30MAR26 57.50 P 1.99 1.99 1.93 1.93 -0.67 48 120 1,055 0
30MAR26 60.00 P 2.74 2.84 2.74 2.75 -0.80 48 60 2,108 +30
30MAR26 62.50 P 4.12 4.12 3.80 3.76 -0.97 48 242 3,375 -2
30MAR26 65.00 P 4.95 4.95 4.95 4.97 -1.12 48 30 6,315 0
30MAR26 67.50 P 6.27 6.27 6.27 6.41 -1.29 48 30 1,619 +30
30MAR26 70.00 P 7.82 8.25 7.82 8.03 -1.39 49 109 1,030 +61
30MAR26 72.50 P 0.00 0.00 0.00 9.81 -1.58 50 0 5,697 0
30MAR26 75.00 P 0.00 0.00 0.00 11.73 -1.97 51 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 13.77 -1.84 51 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 15.93 -1.92 53 0 1,088 0
30MAR26 82.50 P 0.00 0.00 0.00 18.19 -1.99 55 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 20.52 -1.93 57 1 3,487 +1
30MAR26 87.50 P 0.00 0.00 0.00 22.91 -1.82 59 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 25.36 -1.92 62 0 4,676 0
30MAR26 92.50 P 0.00 0.00 0.00 27.76 -1.90 64 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 29.83 -2.33 59 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 32.33 -2.33 62 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 34.92 -2.24 67 0 1,389 0
30MAR26 102.50 P 0.00 0.00 0.00 37.42 -2.24 70 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 39.83 -2.28 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.33 -2.33 73 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.83 -2.27 76 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 47.33 -2.31 79 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.83 -2.27 81 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 52.33 -2.31 84 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.83 -2.31 86 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.53 -2.11 93 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.82 -2.32 90 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.32 -2.23 92 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.82 -2.23 94 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.53 -2.02 103 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 70.03 -2.02 105 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 72.52 -2.03 106 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 75.03 -2.02 109 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 77.53 -2.02 110 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 80.03 -2.02 112 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 82.32 -2.23 108 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.82 -2.23 110 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 87.32 -2.23 111 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.82 -2.23 113 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 92.56 -1.99 122 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.82 -2.23 117 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 97.27 -2.28 117 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.77 -2.28 118 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 102.52 -2.03 127 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 105.02 -2.03 129 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 107.52 -2.03 130 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 110.01 -2.04 132 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 112.52 -2.03 134 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 115.02 -2.03 135 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 117.27 -2.28 128 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.81 -2.24 131 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 122.31 -2.24 133 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.81 -2.24 134 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 127.31 -2.24 135 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.81 -2.24 137 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.31 -2.24 138 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.77 -2.28 138 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.38 -0.17 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.47 -0.20 46 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.58 -0.24 46 0 210 0
29APR26 49.00 P 0.00 0.00 0.00 0.70 -0.28 46 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.85 -0.31 46 0 124 0
29APR26 52.50 P 0.00 0.00 0.00 1.30 -0.43 46 0 110 0
29APR26 55.00 P 1.91 1.91 1.91 1.89 -0.57 47 30 124 0
29APR26 57.50 P 0.00 0.00 0.00 2.60 -0.76 46 0 96 0
29APR26 60.00 P 0.00 0.00 0.00 3.47 -0.81 46 3,500 3,572 +3,500
29APR26 62.50 P 4.79 4.79 4.79 4.55 -0.96 46 26 412 0
29APR26 65.00 P 5.99 5.99 5.99 5.80 -1.07 47 30 975 0
29APR26 67.50 P 0.00 0.00 0.00 7.23 -1.23 47 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 8.83 -1.34 47 0 0 0
29APR26 72.50 P 10.51 10.51 10.51 10.61 -1.42 48 1 1 +1
29APR26 75.00 P 0.00 0.00 0.00 12.44 -1.53 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.45 -1.58 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.47 -1.76 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.69 -1.77 51 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 20.94 -1.77 53 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 23.02 -2.02 52 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.63 -1.77 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 -0.11 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.45 -0.13 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.53 -0.17 47 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.65 -0.17 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.77 -0.20 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.89 -0.25 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.06 -0.25 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.22 -0.31 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.40 -0.35 48 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.62 -0.35 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.84 -0.42 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.49 -0.48 48 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.23 -0.60 48 1,000 1,011 +973
29JUN26 57.50 P 0.00 0.00 0.00 4.08 -0.70 47 0 946 0
29JUN26 60.00 P 0.00 0.00 0.00 5.09 -0.80 47 0 1,555 0
29JUN26 62.50 P 0.00 0.00 0.00 6.23 -0.93 47 0 878 0
29JUN26 65.00 P 0.00 0.00 0.00 7.52 -1.06 47 0 11,644 0
29JUN26 67.50 P 0.00 0.00 0.00 8.95 -1.19 47 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 10.51 -1.36 48 0 617 0
29JUN26 72.50 P 0.00 0.00 0.00 12.27 -1.64 49 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.16 -1.58 50 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.04 -1.67 50 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 17.99 -1.77 51 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 20.04 -1.38 51 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 22.14 -1.47 52 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 24.19 -1.60 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.36 -1.70 52 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.58 -1.71 53 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 31.09 -1.49 55 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 33.42 -1.53 56 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 35.49 -2.21 54 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 37.95 -1.85 56 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 40.42 -1.70 58 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.80 -1.86 58 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 45.21 -1.89 59 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 47.65 -1.99 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.12 -1.98 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.61 -2.07 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.11 -2.03 65 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.61 -2.03 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.11 -2.03 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.57 -1.98 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.11 -1.94 72 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.61 -1.94 73 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.03 -2.02 73 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.57 -1.98 75 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.06 -1.99 77 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.57 -1.98 78 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.03 -2.02 79 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.60 -1.95 81 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.10 -1.95 83 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.60 -1.95 84 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.11 -1.94 85 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.56 -1.99 86 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.11 -1.94 88 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.52 -2.03 88 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.02 -2.03 89 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.56 -1.99 90 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.06 -1.99 92 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 107.52 -2.03 92 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 110.09 -1.96 94 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 112.59 -1.96 95 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 115.06 -1.99 96 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 117.55 -2.00 97 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 120.04 -2.01 98 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 122.55 -2.00 99 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.95 -2.10 98 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.56 -1.99 101 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 130.08 -1.97 102 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.55 -2.00 103 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 135.05 -2.00 104 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.98 -0.21 48 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 1.13 -0.24 48 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.30 -0.24 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.47 -0.29 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.66 -0.33 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.89 -0.33 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.12 -0.36 48 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 2.35 -0.42 49 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 2.61 -0.46 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.90 -0.47 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.20 -0.48 49 0 262 0
29SEP26 52.50 P 0.00 0.00 0.00 3.95 -0.55 48 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 4.81 -0.63 48 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 5.79 -0.72 48 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.89 -0.82 48 0 326 0
29SEP26 62.50 P 0.00 0.00 0.00 8.12 -0.91 48 0 297 0
29SEP26 65.00 P 0.00 0.00 0.00 9.47 -1.00 48 0 433 0
29SEP26 67.50 P 0.00 0.00 0.00 10.92 -1.05 48 0 705 0
29SEP26 70.00 P 0.00 0.00 0.00 12.42 -1.30 48 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 14.02 -1.38 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 15.70 -1.50 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 17.70 -1.40 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 19.81 -1.44 50 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 21.77 -1.23 51 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 23.76 -1.13 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 25.78 -1.19 51 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.88 -1.21 52 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.98 -1.30 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.14 -1.39 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.34 -1.43 53 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 36.36 -1.61 52 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 38.80 -1.52 53 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 41.10 -1.54 54 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 43.39 -1.69 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.72 -1.73 54 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 48.06 -1.73 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.42 -1.77 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.81 -1.87 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.22 -1.92 56 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 57.69 -1.95 57 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.11 -2.03 58 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 62.58 -1.97 59 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.10 -0.43 49 0 39 0
30DEC26 47.00 P 0.00 0.00 0.00 3.41 -0.42 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.71 -0.47 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 4.01 -0.47 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.33 -0.49 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 5.17 -0.54 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 6.13 -0.65 48 1,000 1,030 +987
30DEC26 57.50 P 0.00 0.00 0.00 7.20 -0.72 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 8.38 -0.79 48 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 9.64 -0.89 48 0 176 0
30DEC26 65.00 P 0.00 0.00 0.00 11.01 -0.97 48 0 307 0
30DEC26 67.50 P 0.00 0.00 0.00 12.47 -0.95 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.03 -1.14 48 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 15.68 -1.21 49 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 17.34 -1.31 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.36 -1.11 50 0 0 0
30DEC26 80.00 P 21.50 21.50 21.50 21.21 -1.17 50 3 15 +3
30DEC26 82.50 P 0.00 0.00 0.00 23.12 -1.20 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.05 -1.27 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.02 -1.29 51 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 29.07 -1.15 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.14 -1.30 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.23 -1.22 51 0 0 0
TOTAL PUT 9,237 133,041 +5,394
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$ 8.64
29JAN26 6.50 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.66 -0.01 39 1 5 +1
29JAN26 8.25 C 0.00 0.00 0.00 0.43 -0.03 34 0 34 0
29JAN26 8.50 C 0.25 0.25 0.21 0.26 -0.03 37 42 211 +42
29JAN26 8.75 C 0.18 0.18 0.09 0.13 -0.02 36 204 382 +41
29JAN26 9.00 C 0.04 0.04 0.04 0.06 -0.01 38 11 675 0
29JAN26 9.25 C 0.02 0.02 0.02 0.02 -0.01 37 25 283 -12
29JAN26 9.50 C 0.01 0.01 0.01 0.01 0.00 40 24 924 -8
29JAN26 9.75 C 0.01 0.01 0.01 0.01 0.00 49 18 1,808 0
29JAN26 10.00 C 0.01 0.01 0.01 0.01 0.00 57 10 1,595 -10
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 145 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 154 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 164 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.91 -0.02 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.67 -0.02 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.22 +0.04 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.96 -0.07 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.79 -0.01 35 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.46 -0.02 35 1 15 +1
26FEB26 8.75 C 0.37 0.37 0.37 0.33 -0.03 34 1 169 0
26FEB26 9.00 C 0.23 0.23 0.23 0.24 -0.01 35 31 174 +8
26FEB26 9.25 C 0.16 0.16 0.14 0.16 -0.02 34 27 552 +1
26FEB26 9.50 C 0.14 0.14 0.10 0.11 -0.02 35 173 1,276 +171
26FEB26 9.75 C 0.00 0.00 0.00 0.08 -0.01 36 0 1,579 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 1,105 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 794 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 793 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.00 C 3.64 3.64 3.64 3.64 -0.12 0 10 10 +10
30MAR26 5.25 C 0.00 0.00 0.00 3.42 -0.03 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.17 -0.03 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.69 0.00 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.47 -0.02 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.26 -0.07 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.07 -0.05 33 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 0.89 -0.06 33 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.75 -0.03 35 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.61 -0.03 35 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.49 -0.02 35 0 106 0
30MAR26 9.00 C 0.00 0.00 0.00 0.39 -0.02 35 0 3,179 0
30MAR26 9.25 C 0.00 0.00 0.00 0.31 -0.02 35 0 641 0
30MAR26 9.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 1,630 0
30MAR26 9.75 C 0.00 0.00 0.00 0.19 -0.01 36 0 3,512 0
30MAR26 10.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 2,501 0
30MAR26 10.50 C 0.09 0.09 0.09 0.08 -0.01 36 36 1,529 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 0.00 37 0 1,039 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 38 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.20 -0.10 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.95 -0.06 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.76 -0.05 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.52 -0.08 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.34 -0.06 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.15 -0.06 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.99 -0.05 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.85 -0.03 34 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.72 -0.02 34 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.60 -0.02 34 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.50 -0.02 35 0 761 0
29APR26 9.25 C 0.00 0.00 0.00 0.42 -0.01 35 0 712 0
29APR26 9.50 C 0.34 0.34 0.34 0.34 -0.01 35 10 616 +10
29APR26 9.75 C 0.00 0.00 0.00 0.28 0.00 35 0 53 0
29APR26 10.00 C 0.00 0.00 0.00 0.23 0.00 36 0 50 0
29APR26 10.50 C 0.00 0.00 0.00 0.14 0.00 35 0 160 0
29APR26 11.00 C 0.00 0.00 0.00 0.09 0.00 36 0 193 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 0.00 36 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.24 -0.10 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.04 -0.10 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.84 -0.09 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.68 -0.05 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.54 -0.01 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.32 -0.05 33 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.17 -0.04 34 0 2 0
29JUN26 8.25 C 1.05 1.05 1.05 1.04 0.00 34 5 270 0
29JUN26 8.50 C 0.00 0.00 0.00 0.90 -0.06 34 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.81 -0.01 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.70 -0.02 35 0 682 0
29JUN26 9.25 C 0.00 0.00 0.00 0.61 -0.01 35 0 30 0
29JUN26 9.50 C 0.50 0.50 0.50 0.54 0.00 36 1 2,018 0
29JUN26 9.75 C 0.00 0.00 0.00 0.47 +0.01 36 0 100 0
29JUN26 10.00 C 0.38 0.41 0.38 0.40 0.00 36 35 337 +35
29JUN26 10.50 C 0.31 0.31 0.31 0.29 0.00 36 5 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 3,447 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 +0.01 36 0 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 1,279 0
29JUN26 12.50 C 0.12 0.12 0.12 0.08 +0.01 37 65 249 +45
29JUN26 13.00 C 0.10 0.10 0.10 0.05 0.00 36 69 433 -33
29JUN26 13.50 C 0.08 0.08 0.08 0.04 0.00 37 3 204 -3
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.30 -0.11 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.16 -0.05 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.04 +0.03 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.79 -0.02 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.61 -0.06 35 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 -0.06 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.37 +0.01 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.19 -0.03 36 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.07 -0.03 36 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 -0.02 37 0 250 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 -0.02 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.79 -0.01 37 0 21 0
29SEP26 9.50 C 0.70 0.70 0.70 0.71 0.00 38 3 21 +2
29SEP26 9.75 C 0.00 0.00 0.00 0.63 -0.01 37 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.56 0.00 37 0 111 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 0.00 37 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 0.00 37 0 5,477 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 0.00 37 0 11,699 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 0.00 37 0 290 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 0.00 37 0 7,646 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 0.00 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 0.00 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 0.00 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.43 -0.03 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.23 -0.05 36 0 0 0
30DEC26 7.00 C 1.99 1.99 1.99 2.05 -0.02 36 5 15 +5
30DEC26 7.25 C 0.00 0.00 0.00 1.88 -0.05 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.72 -0.01 35 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 1.58 -0.03 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.47 -0.01 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 -0.03 36 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 -0.03 36 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.11 -0.03 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 -0.03 36 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.94 -0.02 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 0.86 -0.02 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.78 -0.03 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.72 -0.02 37 0 20 0
30DEC26 10.50 C 0.62 0.62 0.62 0.60 -0.01 37 6 3 -5
30DEC26 11.00 C 0.00 0.00 0.00 0.49 -0.01 37 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 4 0
30DEC26 12.00 C 0.39 0.39 0.39 0.33 -0.01 37 5 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 2 0
TOTAL CALL 826 100,572 +301
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 203 0
29JAN26 8.00 P 0.02 0.02 0.02 0.02 0.00 41 7 398 +6
29JAN26 8.25 P 0.05 0.06 0.05 0.05 0.00 39 256 758 +240
29JAN26 8.50 P 0.13 0.15 0.11 0.12 -0.01 38 53 868 +53
29JAN26 8.75 P 0.21 0.21 0.21 0.25 -0.01 40 1 675 -1
29JAN26 9.00 P 0.45 0.45 0.43 0.43 +0.01 41 18 1,260 -8
29JAN26 9.25 P 0.68 0.68 0.68 0.65 +0.04 46 5 898 -5
29JAN26 9.50 P 0.95 0.97 0.95 0.89 +0.04 54 26 741 -10
29JAN26 9.75 P 1.15 1.22 1.15 1.14 +0.04 64 21 267 -77
29JAN26 10.00 P 0.00 0.00 0.00 1.40 +0.05 79 3 22 -194
29JAN26 10.50 P 0.00 0.00 0.00 1.92 +0.06 107 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.42 +0.06 126 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.92 +0.07 142 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.42 +0.07 157 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.92 +0.07 172 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.42 +0.06 186 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.92 +0.07 199 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.42 +0.07 210 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.92 +0.06 222 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.42 +0.07 233 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.92 +0.07 243 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.41 +0.06 247 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.91 +0.06 256 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.41 +0.06 265 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 40 0
26FEB26 7.25 P 0.04 0.04 0.04 0.02 -0.01 35 102 163 +102
26FEB26 7.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 103 0
26FEB26 7.75 P 0.10 0.10 0.10 0.08 -0.01 36 30 436 +30
26FEB26 8.00 P 0.14 0.16 0.14 0.13 0.00 36 42 487 +16
26FEB26 8.25 P 0.24 0.24 0.23 0.21 -0.01 36 18 636 +6
26FEB26 8.50 P 0.32 0.34 0.31 0.31 -0.01 36 63 570 -16
26FEB26 8.75 P 0.44 0.47 0.44 0.44 0.00 36 30 749 +8
26FEB26 9.00 P 0.61 0.63 0.61 0.60 +0.03 37 35 1,074 +20
26FEB26 9.25 P 0.79 0.79 0.79 0.78 +0.02 38 5 899 +5
26FEB26 9.50 P 0.98 1.01 0.98 0.98 +0.03 39 21 1,948 +21
26FEB26 9.75 P 1.23 1.23 1.23 1.20 +0.07 41 10 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 1.43 0.00 43 0 863 0
26FEB26 10.50 P 0.00 0.00 0.00 1.92 +0.05 50 0 742 0
26FEB26 11.00 P 0.00 0.00 0.00 2.43 +0.07 61 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.95 +0.09 72 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 3.42 +0.07 74 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.92 +0.07 80 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.42 +0.06 87 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.92 +0.07 93 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.42 +0.07 98 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.92 +0.06 104 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.42 +0.07 109 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.92 +0.07 114 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.43 +0.08 122 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 38 0 47 0
30MAR26 6.75 P 0.04 0.04 0.04 0.03 0.00 37 30 74 +30
30MAR26 7.00 P 0.00 0.00 0.00 0.05 0.00 37 0 295 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 0.00 37 0 40 0
30MAR26 7.50 P 0.14 0.14 0.14 0.12 0.00 36 20 249 -20
30MAR26 7.75 P 0.00 0.00 0.00 0.17 -0.01 36 0 230 0
30MAR26 8.00 P 0.00 0.00 0.00 0.25 0.00 36 0 2,028 0
30MAR26 8.25 P 0.00 0.00 0.00 0.34 0.00 36 0 1,519 0
30MAR26 8.50 P 0.00 0.00 0.00 0.45 0.00 36 0 7,513 0
30MAR26 8.75 P 0.00 0.00 0.00 0.58 +0.01 36 0 886 0
30MAR26 9.00 P 0.00 0.00 0.00 0.73 -0.01 36 0 8,571 0
30MAR26 9.25 P 0.00 0.00 0.00 0.90 +0.01 37 0 404 0
30MAR26 9.50 P 0.00 0.00 0.00 1.09 0.00 38 0 1,284 0
30MAR26 9.75 P 0.00 0.00 0.00 1.29 0.00 38 0 3,559 0
30MAR26 10.00 P 0.00 0.00 0.00 1.50 +0.03 39 3 1,712 0
30MAR26 10.50 P 0.00 0.00 0.00 1.96 +0.03 43 0 250 0
30MAR26 11.00 P 0.00 0.00 0.00 2.43 0.00 46 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.95 +0.04 54 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 3.42 +0.07 55 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.92 +0.06 61 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.43 +0.07 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.92 +0.07 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.45 +0.10 79 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.92 +0.06 78 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.42 +0.07 82 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.92 +0.07 86 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.44 +0.09 93 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.94 +0.09 97 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.45 +0.10 102 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 36 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 19 0
29APR26 7.25 P 0.13 0.13 0.13 0.13 +0.01 36 15 51 +15
29APR26 7.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 130 0
29APR26 7.75 P 0.24 0.25 0.24 0.24 0.00 35 205 336 +205
29APR26 8.00 P 0.33 0.33 0.33 0.33 +0.01 36 65 180 0
29APR26 8.25 P 0.00 0.00 0.00 0.42 0.00 35 0 126 0
29APR26 8.50 P 0.00 0.00 0.00 0.54 +0.01 36 0 959 0
29APR26 8.75 P 0.00 0.00 0.00 0.67 +0.02 36 0 530 0
29APR26 9.00 P 0.82 0.82 0.82 0.82 +0.02 36 2 471 -2
29APR26 9.25 P 0.00 0.00 0.00 0.99 +0.02 37 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 1.17 +0.05 37 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.36 +0.04 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.56 +0.02 38 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 2.00 +0.01 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.46 +0.03 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.95 +0.04 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.42 +0.05 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.92 +0.03 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.44 +0.08 59 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.97 +0.12 66 0 0 0
29JUN26 6.50 P 0.09 0.09 0.09 0.09 0.00 36 1 11 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.13 +0.01 36 0 208 0
29JUN26 7.00 P 0.17 0.17 0.17 0.18 +0.01 36 70 643 +36
29JUN26 7.25 P 0.24 0.24 0.23 0.23 +0.01 36 65 286 +60
29JUN26 7.50 P 0.29 0.29 0.29 0.29 0.00 35 6 191 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 +0.01 36 0 2,804 0
29JUN26 8.00 P 0.48 0.48 0.47 0.47 +0.02 35 63 263 +3
29JUN26 8.25 P 0.57 0.59 0.57 0.57 +0.02 35 7 510 0
29JUN26 8.50 P 0.68 0.72 0.68 0.69 +0.02 35 131 554 -17
29JUN26 8.75 P 0.00 0.00 0.00 0.83 +0.03 36 0 643 0
29JUN26 9.00 P 0.00 0.00 0.00 0.98 0.00 36 0 5,210 0
29JUN26 9.25 P 1.16 1.16 1.16 1.14 0.00 36 75 363 +48
29JUN26 9.50 P 0.00 0.00 0.00 1.32 +0.03 37 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.50 +0.03 37 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.67 0.00 37 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 2.09 0.00 38 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.54 +0.01 40 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.99 +0.05 41 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.42 +0.05 39 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.94 +0.04 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.44 +0.01 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.97 +0.11 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.45 +0.10 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.92 +0.06 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.42 +0.07 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.92 +0.07 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.44 +0.09 65 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.94 +0.09 68 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.46 +0.11 72 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 0.00 36 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 0.00 36 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 0.00 36 0 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.01 36 0 48 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 +0.01 36 0 437 0
29SEP26 7.75 P 0.64 0.64 0.62 0.64 +0.01 36 1,000 1,451 +1,000
29SEP26 8.00 P 0.76 0.77 0.74 0.75 0.00 36 98 826 +20
29SEP26 8.25 P 0.87 0.88 0.87 0.88 +0.01 36 63 160 +33
29SEP26 8.50 P 1.00 1.02 1.00 1.02 +0.01 36 80 295 +65
29SEP26 8.75 P 1.15 1.16 1.15 1.17 +0.02 36 40 437 0
29SEP26 9.00 P 1.31 1.31 1.31 1.34 +0.04 37 10 126 +10
29SEP26 9.25 P 0.00 0.00 0.00 1.47 -0.02 36 0 343 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 +0.03 37 0 658 0
29SEP26 9.75 P 0.00 0.00 0.00 1.86 +0.03 37 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 +0.06 39 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.44 +0.05 38 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 +0.04 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.29 -0.02 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.73 +0.04 40 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 4.18 +0.04 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.65 +0.06 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.11 +0.10 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.59 +0.06 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.05 +0.04 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.53 +0.07 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.02 +0.05 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.50 +0.07 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.99 +0.06 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.47 +0.05 46 0 0 0
30DEC26 6.50 P 0.33 0.33 0.33 0.32 -0.01 36 10 60 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.40 0.00 36 0 11 0
30DEC26 7.00 P 0.47 0.47 0.47 0.48 0.00 36 200 941 +200
30DEC26 7.25 P 0.57 0.57 0.57 0.57 0.00 36 1 124 +1
30DEC26 7.50 P 0.69 0.69 0.69 0.67 0.00 36 3,005 3,273 +2,995
30DEC26 7.75 P 0.79 0.79 0.79 0.78 +0.01 36 3 16 +3
30DEC26 8.00 P 0.00 0.00 0.00 0.90 +0.01 36 0 170 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 0.00 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 +0.01 37 0 73 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 +0.01 37 0 165 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 +0.01 37 0 111 0
30DEC26 9.25 P 0.00 0.00 0.00 1.65 +0.03 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 +0.02 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 2.01 +0.02 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 2.18 +0.01 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 +0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.98 +0.02 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.40 +0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.83 +0.03 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.28 +0.04 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.73 +0.03 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.17 +0.02 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.63 +0.02 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.10 +0.02 41 0 0 0
TOTAL PUT 6,014 102,490 +4,892
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$ 21.30
29JAN26 12.00 C 0.00 0.00 0.00 9.35 +0.26 211 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.81 +0.40 140 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 8.31 +0.23 129 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.81 +0.40 119 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.31 +0.40 109 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.81 +0.23 99 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.31 +0.22 89 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.81 +0.24 80 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.31 +0.40 71 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 4.81 +0.40 62 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 4.41 +0.50 113 0 87 0
29JAN26 17.50 C 0.00 0.00 0.00 3.81 +0.30 43 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 3.41 +0.41 90 0 150 0
29JAN26 18.50 C 0.00 0.00 0.00 2.90 +0.40 76 0 315 0
29JAN26 19.00 C 0.00 0.00 0.00 2.33 +0.38 46 0 750 0
29JAN26 19.50 C 1.77 1.77 1.77 1.83 +0.38 37 4 3,014 -4
29JAN26 20.00 C 0.00 0.00 0.00 1.35 +0.29 33 0 1,446 0
29JAN26 21.00 C 0.75 0.78 0.52 0.63 +0.16 39 412 1,519 +127
29JAN26 22.00 C 0.31 0.33 0.21 0.21 +0.04 39 345 1,846 +154
29JAN26 23.00 C 0.08 0.13 0.08 0.06 +0.01 42 97 821 +14
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 336 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 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 75 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.35 +0.26 82 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.84 +0.40 66 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.41 +0.33 91 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.82 +0.38 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.34 +0.40 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.84 +0.20 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.34 +0.23 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.85 +0.24 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.35 +0.29 38 0 70 0
26FEB26 16.50 C 4.88 4.88 4.88 4.94 +0.52 55 2 111 -2
26FEB26 17.00 C 0.00 0.00 0.00 4.41 +0.47 45 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 3.89 +0.38 37 0 81 0
26FEB26 18.00 C 0.00 0.00 0.00 3.42 +0.26 37 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 2.98 +0.26 38 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.54 +0.23 37 0 291 0
26FEB26 19.50 C 0.00 0.00 0.00 2.10 +0.28 34 0 261 0
26FEB26 20.00 C 0.00 0.00 0.00 1.74 +0.24 35 4 424 0
26FEB26 21.00 C 0.00 0.00 0.00 1.14 +0.17 36 1 1,039 0
26FEB26 22.00 C 0.80 0.83 0.80 0.71 +0.10 37 23 865 +17
26FEB26 23.00 C 0.62 0.62 0.46 0.43 +0.08 38 201 1,827 -2
26FEB26 24.00 C 0.30 0.30 0.26 0.23 +0.04 38 121 666 +94
26FEB26 25.00 C 0.00 0.00 0.00 0.12 +0.02 38 4 484 -4
26FEB26 26.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 140 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.59 +0.28 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.31 +0.24 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.86 +0.28 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.36 +0.29 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.86 +0.28 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.35 +0.25 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.84 +0.26 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.41 +0.31 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.88 +0.27 44 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.38 +0.28 38 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.84 +0.20 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.46 +0.35 50 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.85 +0.24 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.44 +0.34 39 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.09 +0.53 49 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.46 +0.41 34 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.97 +0.32 31 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 3.56 +0.31 34 0 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 3.18 +0.30 36 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 2.99 +0.45 43 0 1,987 0
30MAR26 19.50 C 0.00 0.00 0.00 2.47 +0.24 37 0 692 0
30MAR26 20.00 C 0.00 0.00 0.00 2.17 +0.24 38 0 559 0
30MAR26 21.00 C 0.00 0.00 0.00 1.61 +0.17 38 0 2,309 0
30MAR26 22.00 C 1.25 1.25 1.25 1.21 +0.15 40 5 4,187 +5
30MAR26 23.00 C 0.85 0.92 0.85 0.88 +0.12 40 10 437 +7
30MAR26 24.00 C 0.00 0.00 0.00 0.61 +0.09 40 0 290 0
30MAR26 25.00 C 0.46 0.46 0.46 0.41 +0.06 40 12 1,711 0
30MAR26 26.00 C 0.00 0.00 0.00 0.27 +0.04 40 0 360 0
30MAR26 27.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 453 0
30MAR26 28.00 C 0.25 0.25 0.22 0.11 +0.01 40 60 135 +15
30MAR26 29.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 570 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 7.50 +0.40 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.86 +0.22 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.46 +0.35 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.12 +0.51 48 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.50 +0.31 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.11 +0.41 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.54 +0.25 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.36 +0.48 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.85 +0.41 39 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.41 +0.17 36 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 3.13 +0.20 39 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 2.73 +0.23 37 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 2.44 +0.23 38 0 66 0
29APR26 21.00 C 0.00 0.00 0.00 1.92 +0.21 38 0 35 0
29APR26 22.00 C 1.55 1.55 1.55 1.49 +0.17 39 2 28 0
29APR26 23.00 C 1.23 1.23 1.23 1.15 +0.13 39 50 111 +50
29APR26 24.00 C 0.00 0.00 0.00 0.88 +0.13 40 0 34 0
29APR26 25.00 C 0.00 0.00 0.00 0.65 +0.10 40 0 18 0
29APR26 26.00 C 0.00 0.00 0.00 0.47 +0.08 40 0 17 0
29APR26 27.00 C 0.00 0.00 0.00 0.34 +0.06 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.24 +0.05 40 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.87 +0.29 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.36 +0.29 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.86 +0.28 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.35 +0.25 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.88 +0.30 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.41 +0.31 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.93 +0.27 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.50 +0.34 35 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.98 +0.29 28 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.53 +0.26 32 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.12 +0.27 36 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.67 +0.25 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.23 +0.22 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.81 +0.22 35 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 4.48 +0.27 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.09 +0.18 36 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 3.98 +0.44 42 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.45 +0.10 37 0 533 0
29JUN26 19.50 C 0.00 0.00 0.00 3.13 +0.19 37 0 39 0
29JUN26 20.00 C 3.01 3.01 2.92 2.85 +0.21 37 13 1,937 +8
29JUN26 21.00 C 0.00 0.00 0.00 2.35 +0.17 38 6 551 -4
29JUN26 22.00 C 0.00 0.00 0.00 1.93 +0.17 38 0 673 0
29JUN26 23.00 C 0.00 0.00 0.00 1.58 +0.12 39 0 375 0
29JUN26 24.00 C 0.00 0.00 0.00 1.32 +0.14 40 4 20 0
29JUN26 25.00 C 1.20 1.20 1.20 1.05 +0.11 40 13 367 +13
29JUN26 26.00 C 1.00 1.00 0.88 0.83 +0.09 40 11 61 +3
29JUN26 27.00 C 0.00 0.00 0.00 0.66 +0.09 40 0 106 0
29JUN26 28.00 C 0.66 0.67 0.64 0.51 +0.06 39 234 338 +210
29JUN26 29.00 C 0.00 0.00 0.00 0.40 +0.05 40 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.31 +0.04 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.41 +0.26 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.93 +0.28 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.47 +0.27 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.01 +0.29 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.62 +0.31 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.17 +0.25 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.72 +0.30 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.34 +0.22 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.91 +0.24 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.56 +0.29 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.26 +0.38 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.88 +0.31 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.55 +0.25 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.25 +0.28 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 3.99 +0.28 39 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.70 +0.25 39 0 77 0
29SEP26 20.00 C 0.00 0.00 0.00 3.45 +0.25 39 0 55 0
29SEP26 21.00 C 0.00 0.00 0.00 2.97 +0.22 39 0 157 0
29SEP26 22.00 C 0.00 0.00 0.00 2.57 +0.22 39 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 2.20 +0.18 39 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.88 +0.12 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.64 +0.17 40 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.43 +0.16 41 0 6,002 0
29SEP26 27.00 C 0.00 0.00 0.00 1.24 +0.14 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.04 +0.10 41 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.88 +0.12 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.74 +0.10 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.06 +0.39 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.62 +0.39 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.18 +0.38 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.75 +0.35 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.33 +0.34 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.93 +0.35 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.55 +0.31 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.22 +0.33 36 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 5.87 +0.31 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.52 +0.26 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.21 +0.26 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.91 +0.24 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.63 +0.23 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.36 +0.23 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.09 +0.20 37 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.86 +0.09 38 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 3.39 +0.17 38 0 3,012 0
30DEC26 22.00 C 0.00 0.00 0.00 3.00 +0.17 38 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.62 +0.13 38 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 2.43 +0.26 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.08 +0.15 39 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.87 +0.15 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.63 +0.10 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.42 +0.08 40 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 1.23 +0.06 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.04 +0.05 39 0 0 0
TOTAL CALL 1,634 61,849 +701
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 643 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 916 0
29JAN26 18.00 P 0.01 0.01 0.01 0.01 0.00 57 22 1,191 -12
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 1,327 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 420 0
29JAN26 19.50 P 0.06 0.06 0.06 0.03 -0.06 41 10 1,091 0
29JAN26 20.00 P 0.09 0.14 0.08 0.08 -0.11 41 59 890 -16
29JAN26 21.00 P 0.33 0.51 0.26 0.35 -0.24 41 350 889 +138
29JAN26 22.00 P 0.00 0.00 0.00 0.94 -0.35 43 0 1,291 0
29JAN26 23.00 P 1.70 1.91 1.60 1.80 -0.36 50 700 600 +400
29JAN26 24.00 P 0.00 0.00 0.00 2.70 -0.49 0 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 3.81 -0.29 87 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.79 -0.39 97 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.70 -0.40 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.70 -0.46 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.70 -0.40 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.82 -0.34 156 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 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 58 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 0.02 -0.01 41 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 0.00 0.00 0.00 0.05 -0.03 39 0 812 0
26FEB26 18.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 343 0
26FEB26 18.50 P 0.00 0.00 0.00 0.13 -0.06 38 0 897 0
26FEB26 19.00 P 0.23 0.23 0.20 0.20 -0.09 38 11 513 +11
26FEB26 19.50 P 0.00 0.00 0.00 0.31 -0.10 38 0 238 0
26FEB26 20.00 P 0.45 0.45 0.45 0.45 -0.15 38 10 330 0
26FEB26 21.00 P 0.00 0.00 0.00 0.85 -0.22 38 0 37 0
26FEB26 22.00 P 0.00 0.00 0.00 1.41 -0.29 39 0 6 0
26FEB26 23.00 P 0.00 0.00 0.00 2.12 -0.34 40 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 2.96 -0.23 42 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.88 -0.38 46 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 4.86 -0.33 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.82 -0.28 56 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.70 -0.46 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.93 -0.17 77 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.82 -0.34 73 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 68 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 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 -0.01 39 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 543 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 5,343 0
30MAR26 16.50 P 0.13 0.13 0.13 0.10 -0.03 41 4 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 1,643 0
30MAR26 17.50 P 0.00 0.00 0.00 0.20 -0.06 40 0 660 0
30MAR26 18.00 P 0.00 0.00 0.00 0.28 -0.08 40 0 9,012 0
30MAR26 18.50 P 0.00 0.00 0.00 0.39 -0.09 40 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 0.52 -0.09 40 0 215 0
30MAR26 19.50 P 0.00 0.00 0.00 0.67 -0.12 40 0 830 0
30MAR26 20.00 P 0.00 0.00 0.00 0.85 -0.14 40 0 346 0
30MAR26 21.00 P 1.31 1.35 1.31 1.30 -0.19 41 7 92 +7
30MAR26 22.00 P 0.00 0.00 0.00 1.85 -0.26 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 2.52 -0.20 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.17 -0.33 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.98 -0.49 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.91 -0.45 42 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 5.96 -0.33 49 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.86 -0.30 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.93 -0.17 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.82 -0.46 55 0 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 0.04 -0.01 40 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 0.09 -0.03 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 0.19 -0.04 40 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.26 -0.04 40 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.34 -0.07 40 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.45 -0.07 40 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 0.58 -0.07 40 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.72 -0.09 40 0 30 0
29APR26 19.50 P 0.00 0.00 0.00 0.89 -0.11 40 0 17 0
29APR26 20.00 P 1.07 1.07 1.07 1.07 -0.14 39 1 47 +1
29APR26 21.00 P 0.00 0.00 0.00 1.55 -0.17 40 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 2.12 -0.21 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.75 -0.23 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.50 -0.11 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.30 -0.32 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.16 -0.32 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.96 -0.47 42 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.86 -0.53 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.93 -0.20 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.82 -0.53 48 0 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 -0.01 39 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 39 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 -0.02 39 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 -0.03 39 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 -0.04 39 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 -0.05 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.42 -0.07 39 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.53 -0.04 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.66 -0.06 40 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.78 -0.08 39 0 266 0
29JUN26 18.50 P 0.00 0.00 0.00 0.94 -0.09 39 0 195 0
29JUN26 19.00 P 1.08 1.08 1.08 1.08 -0.14 39 1 25 +1
29JUN26 19.50 P 0.00 0.00 0.00 1.30 -0.13 39 0 225 0
29JUN26 20.00 P 0.00 0.00 0.00 1.52 -0.14 39 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 1.98 -0.23 39 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 2.60 -0.18 40 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.28 -0.18 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.98 -0.23 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.74 -0.24 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.50 -0.36 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.31 -0.34 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.17 -0.30 42 200 200 +200
29JUN26 29.00 P 0.00 0.00 0.00 7.93 -0.48 39 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.11 -0.27 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.02 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.03 40 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 -0.04 41 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.36 -0.04 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.45 -0.05 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 -0.06 41 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 -0.07 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.80 -0.07 41 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.93 -0.09 41 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.07 -0.13 40 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.28 -0.10 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.46 -0.12 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.68 -0.12 41 0 68 0
29SEP26 19.50 P 0.00 0.00 0.00 1.90 -0.14 41 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.14 -0.15 41 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.65 -0.18 41 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.25 -0.18 42 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 3.88 -0.22 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.55 -0.25 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.29 -0.25 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.05 -0.28 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.86 -0.29 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.69 -0.31 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.56 -0.31 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.45 -0.33 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.04 39 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.05 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 -0.06 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 -0.06 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 -0.08 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 -0.08 39 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 -0.11 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.87 -0.11 39 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 -0.11 40 0 0 0
30DEC26 17.00 P 1.15 1.15 1.15 1.18 -0.12 40 4 4 +4
30DEC26 17.50 P 0.00 0.00 0.00 1.36 -0.11 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.54 -0.14 40 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.75 -0.15 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.97 -0.16 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.19 -0.19 40 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.44 -0.19 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.96 -0.23 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.55 -0.25 40 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 4.18 -0.27 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.86 -0.28 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.57 -0.31 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.33 -0.31 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.11 -0.33 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.93 -0.34 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.77 -0.36 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.64 -0.36 43 0 0 0
TOTAL PUT 1,379 63,313 +734
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$ 35.40
29JAN26 25.00 C 0.00 0.00 0.00 10.41 +0.32 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.41 +0.31 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.42 +0.25 75 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.42 +0.13 65 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.40 +0.14 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.41 +0.18 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.42 +0.34 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.41 +0.26 0 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 2.42 +0.29 19 0 231 0
29JAN26 34.00 C 1.47 1.47 1.47 1.43 +0.27 16 5 84 -5
29JAN26 35.00 C 0.48 0.67 0.48 0.56 +0.16 15 230 749 -109
29JAN26 36.00 C 0.08 0.12 0.08 0.11 +0.04 16 77 765 -64
29JAN26 37.00 C 0.03 0.03 0.03 0.01 0.00 16 10 923 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 922 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.47 +0.37 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.47 +0.30 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.42 +0.25 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.55 +0.26 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.48 +0.22 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.47 +0.17 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.49 +0.29 17 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.51 +0.28 17 0 1 0
26FEB26 33.00 C 2.62 2.66 2.62 2.47 +0.17 0 6 294 +4
26FEB26 34.00 C 0.00 0.00 0.00 1.69 +0.23 16 0 53 0
26FEB26 35.00 C 0.00 0.00 0.00 0.97 +0.17 15 0 407 0
26FEB26 36.00 C 0.45 0.53 0.43 0.47 +0.10 15 144 564 +136
26FEB26 37.00 C 0.19 0.22 0.19 0.20 +0.05 15 92 768 +92
26FEB26 38.00 C 0.09 0.09 0.09 0.08 +0.03 16 18 1,654 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 326 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 371 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.42 +0.21 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.50 +0.26 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.54 +0.34 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.49 +0.28 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.55 +0.26 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.75 +0.47 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.62 +0.31 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.49 +0.16 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.54 +0.10 0 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.68 +0.15 14 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 2.03 +0.22 17 0 44 0
30MAR26 35.00 C 1.35 1.35 1.35 1.37 +0.18 17 2 475 0
30MAR26 36.00 C 0.88 0.88 0.86 0.84 +0.11 16 21 301 +21
30MAR26 37.00 C 0.00 0.00 0.00 0.50 +0.08 17 0 249 0
30MAR26 38.00 C 0.29 0.35 0.28 0.27 +0.05 17 454 845 +365
30MAR26 39.00 C 0.00 0.00 0.00 0.14 +0.03 17 0 526 0
30MAR26 40.00 C 0.11 0.11 0.11 0.07 +0.02 17 2 2,401 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 17 0 193 0
30MAR26 42.00 C 0.06 0.06 0.06 0.02 +0.01 18 10 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.82 +0.58 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.60 +0.27 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.87 +0.52 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.68 +0.35 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.75 +0.47 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.62 +0.24 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.59 +0.09 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.91 +0.47 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.02 +0.23 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.30 +0.22 18 0 21 0
29APR26 35.00 C 0.00 0.00 0.00 1.67 +0.18 18 0 125 0
29APR26 36.00 C 0.00 0.00 0.00 1.16 +0.15 17 0 8 0
29APR26 37.00 C 0.81 0.81 0.81 0.78 +0.12 18 1 22 +1
29APR26 38.00 C 0.54 0.54 0.53 0.50 +0.09 17 17 135 +17
29APR26 39.00 C 0.34 0.34 0.33 0.30 +0.05 17 22 107 +22
29APR26 40.00 C 0.23 0.23 0.23 0.18 +0.04 17 2 34 +2
29APR26 41.00 C 0.15 0.15 0.15 0.10 +0.02 17 1 40 +1
29APR26 42.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 8 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.82 +0.36 35 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 9.60 +0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.87 +0.40 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.83 +0.30 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.95 +0.29 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.94 +0.35 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.79 +0.08 12 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.12 +0.25 19 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.34 +0.23 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.64 +0.17 18 0 82 0
29JUN26 35.00 C 2.00 2.00 2.00 2.05 +0.13 18 10 327 -10
29JUN26 36.00 C 0.00 0.00 0.00 1.56 +0.12 18 0 111 0
29JUN26 37.00 C 0.00 0.00 0.00 1.14 +0.09 18 0 430 0
29JUN26 38.00 C 0.90 0.90 0.90 0.81 +0.07 18 20 2,670 0
29JUN26 39.00 C 0.00 0.00 0.00 0.56 +0.04 18 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 0.38 +0.03 18 0 97 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 +0.02 18 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 0.00 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 +0.01 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 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.86 +0.40 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.88 +0.42 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.87 +0.38 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.88 +0.35 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.95 +0.29 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.96 +0.23 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.05 +0.26 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.28 +0.30 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.47 +0.21 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.79 +0.19 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.22 +0.13 18 0 32 0
29SEP26 36.00 C 1.86 1.86 1.86 1.77 +0.15 18 1 28 0
29SEP26 37.00 C 0.00 0.00 0.00 1.36 +0.12 18 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 1.04 +0.10 18 0 19 0
29SEP26 39.00 C 0.00 0.00 0.00 0.78 +0.07 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.57 +0.05 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.42 +0.04 18 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.30 +0.03 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 0.00 18 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 10.86 +0.37 30 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.88 +0.40 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.87 +0.34 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.91 +0.28 22 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.95 +0.29 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.06 +0.33 20 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.35 +0.32 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.37 +0.24 18 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 3.73 +0.22 18 0 80 0
30DEC26 34.00 C 0.00 0.00 0.00 3.25 +0.29 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.65 +0.18 19 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 2.22 +0.16 19 0 239 0
30DEC26 37.00 C 0.00 0.00 0.00 1.84 +0.13 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.52 +0.13 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.25 +0.10 19 0 77 0
30DEC26 40.00 C 0.90 0.90 0.90 1.01 +0.08 19 5 83 +5
30DEC26 41.00 C 0.00 0.00 0.00 0.82 +0.08 19 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.67 +0.07 19 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 +0.04 19 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 0.43 +0.04 19 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 +0.03 20 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 +0.02 19 0 3 0
TOTAL CALL 1,150 27,410 +478
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 123 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 753 0
29JAN26 34.00 P 0.05 0.05 0.03 0.02 -0.03 18 52 1,894 0
29JAN26 35.00 P 0.16 0.16 0.13 0.15 -0.15 16 195 1,063 -126
29JAN26 36.00 P 0.64 0.70 0.62 0.71 -0.25 17 22 375 +6
29JAN26 37.00 P 0.00 0.00 0.00 1.62 -0.32 21 0 199 0
29JAN26 38.00 P 0.00 0.00 0.00 2.60 -0.34 0 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 3.60 -0.46 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 4.61 -0.42 44 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 5.62 -0.32 55 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 6.60 -0.54 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.61 -0.33 65 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.63 -0.31 80 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.62 -0.50 83 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.65 -0.62 100 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.75 -0.19 128 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.97 +0.03 163 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.93 -0.01 167 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.76 -0.18 150 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.45 +0.01 194 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 17 0 265 0
26FEB26 33.00 P 0.08 0.08 0.08 0.06 -0.03 16 2 528 -2
26FEB26 34.00 P 0.20 0.20 0.20 0.19 -0.08 16 29 840 -21
26FEB26 35.00 P 0.50 0.50 0.46 0.47 -0.14 15 38 2,998 0
26FEB26 36.00 P 0.00 0.00 0.00 0.98 -0.22 15 0 179 0
26FEB26 37.00 P 1.84 1.84 1.80 1.73 -0.24 16 6 130 -4
26FEB26 38.00 P 0.00 0.00 0.00 2.66 -0.30 18 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 3.61 -0.45 19 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.61 -0.42 23 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.62 -0.32 28 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.62 -0.52 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.61 -0.33 34 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.69 -0.25 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.62 -0.50 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.65 -0.62 49 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.80 -0.14 64 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.97 +0.03 76 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.93 -0.01 77 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.76 -0.26 71 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.45 +0.01 90 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 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 27 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 -0.01 17 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 804 0
30MAR26 33.00 P 0.00 0.00 0.00 0.19 -0.07 16 0 842 0
30MAR26 34.00 P 0.43 0.43 0.43 0.42 -0.11 17 3 324 0
30MAR26 35.00 P 0.74 0.76 0.74 0.77 -0.14 17 25 803 +8
30MAR26 36.00 P 0.00 0.00 0.00 1.27 -0.19 16 0 401 0
30MAR26 37.00 P 0.00 0.00 0.00 1.93 -0.31 16 0 282 0
30MAR26 38.00 P 0.00 0.00 0.00 2.76 -0.28 17 0 230 0
30MAR26 39.00 P 0.00 0.00 0.00 3.62 -0.44 16 0 268 0
30MAR26 40.00 P 0.00 0.00 0.00 4.74 -0.29 24 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.68 -0.26 26 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.64 -0.50 26 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.62 -0.32 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.81 -0.13 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.77 -0.35 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.79 -0.48 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.80 -0.14 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.97 +0.03 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.93 -0.01 58 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.76 -0.32 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.45 -0.31 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.78 -0.16 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.31 -0.13 73 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.68 -0.26 69 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 0.00 0.00 0.00 0.02 0.00 19 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 35 0
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 0.18 -0.04 17 0 193 0
29APR26 33.00 P 0.37 0.37 0.37 0.35 -0.06 17 15 297 0
29APR26 34.00 P 0.59 0.59 0.59 0.60 -0.10 17 6 127 +6
29APR26 35.00 P 0.99 0.99 0.92 0.97 -0.12 17 8 221 0
29APR26 36.00 P 1.48 1.48 1.48 1.47 -0.17 17 1 68 0
29APR26 37.00 P 2.04 2.04 2.04 2.11 -0.21 17 2 28 +2
29APR26 38.00 P 0.00 0.00 0.00 2.95 -0.28 19 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.67 -0.45 16 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.76 -0.27 22 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 5.68 -0.27 22 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.64 -0.50 23 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.66 -0.28 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.81 -0.13 34 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 -0.02 18 0 6 0
29JUN26 28.00 P 0.08 0.08 0.08 0.07 -0.02 18 2 188 +2
29JUN26 29.00 P 0.12 0.12 0.12 0.13 -0.04 18 1 160 +1
29JUN26 30.00 P 0.21 0.21 0.21 0.23 -0.06 18 2 261 +2
29JUN26 31.00 P 0.00 0.00 0.00 0.39 -0.09 18 0 443 0
29JUN26 32.00 P 0.00 0.00 0.00 0.63 -0.11 18 0 573 0
29JUN26 33.00 P 0.00 0.00 0.00 0.93 -0.15 18 0 293 0
29JUN26 34.00 P 1.29 1.29 1.29 1.34 -0.19 17 5 299 +5
29JUN26 35.00 P 0.00 0.00 0.00 1.83 -0.23 17 0 381 0
29JUN26 36.00 P 0.00 0.00 0.00 2.42 -0.26 17 0 293 0
29JUN26 37.00 P 0.00 0.00 0.00 3.18 -0.21 18 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.88 -0.25 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.91 -0.07 20 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 5.57 -0.20 17 0 213 0
29JUN26 41.00 P 0.00 0.00 0.00 6.34 -0.32 0 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 7.38 -0.29 13 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.49 -0.01 21 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.11 -0.32 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.24 -0.30 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.20 -0.38 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.19 -0.31 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.13 -0.35 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.30 -0.17 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.94 -0.22 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.59 -0.32 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.09 -0.29 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.55 -0.27 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.02 -0.27 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 3 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 3 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.05 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.40 -0.07 17 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 0.61 -0.09 17 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 0.88 -0.13 17 0 116 0
29SEP26 33.00 P 1.19 1.19 1.19 1.24 -0.13 17 1 79 -1
29SEP26 34.00 P 1.62 1.62 1.62 1.65 -0.17 17 3 89 -3
29SEP26 35.00 P 0.00 0.00 0.00 2.14 -0.20 17 0 238 0
29SEP26 36.00 P 0.00 0.00 0.00 2.73 -0.21 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.42 -0.24 17 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 4.17 -0.27 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.95 -0.32 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.79 -0.13 18 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.68 -0.11 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.60 -0.29 18 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.49 -0.29 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.42 -0.32 17 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.36 -0.31 16 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.48 -0.15 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.30 -0.33 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.42 -0.18 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.30 -0.26 18 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.36 -0.14 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.59 -0.39 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 16 0
30DEC26 26.00 P 0.20 0.20 0.20 0.15 -0.03 19 1 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 -0.04 20 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 0.37 -0.04 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.54 -0.06 20 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.75 -0.08 20 0 62 0
30DEC26 31.00 P 0.00 0.00 0.00 1.04 -0.09 20 0 36 0
30DEC26 32.00 P 0.00 0.00 0.00 1.38 -0.11 20 0 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.78 -0.13 20 0 88 0
30DEC26 34.00 P 2.30 2.30 2.30 2.24 -0.16 20 10 252 0
30DEC26 35.00 P 2.87 2.87 2.87 2.78 -0.16 20 4 162 +4
30DEC26 36.00 P 0.00 0.00 0.00 3.37 -0.20 20 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.02 -0.22 20 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.73 -0.23 21 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 5.50 -0.24 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.30 -0.27 21 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 7.14 -0.28 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.03 -0.29 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.93 -0.31 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.87 -0.31 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.82 -0.32 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.79 -0.32 26 0 0 0
TOTAL PUT 433 22,725 -121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 85.70
29JAN26 57.50 C 0.00 0.00 0.00 28.24 -1.70 103 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.73 -2.26 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.93 -1.01 168 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.74 -1.92 68 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.48 -1.93 106 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.77 -1.67 65 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.39 -2.00 71 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.74 -2.08 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.42 -1.53 49 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 5.94 -1.52 38 0 39 0
29JAN26 82.50 C 0.00 0.00 0.00 3.48 -1.55 26 0 106 0
29JAN26 85.00 C 1.62 1.62 1.62 1.59 -1.27 25 15 79 0
29JAN26 87.50 C 0.78 0.78 0.46 0.48 -0.83 24 57 240 +12
29JAN26 90.00 C 0.25 0.25 0.16 0.10 -0.33 24 6 268 -5
29JAN26 92.50 C 0.10 0.10 0.06 0.02 -0.08 25 15 205 -7
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 297 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 437 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.82 -2.17 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.93 -1.90 71 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.01 -1.65 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.62 -1.79 47 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.81 -1.90 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.42 -1.97 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.31 -1.51 34 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.88 -1.21 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.51 -1.45 24 0 28 0
26FEB26 82.50 C 0.00 0.00 0.00 4.56 -1.31 23 0 145 0
26FEB26 85.00 C 3.00 3.00 3.00 3.00 -1.09 23 2 153 +2
26FEB26 87.50 C 1.87 1.87 1.83 1.83 -0.91 23 156 244 +134
26FEB26 90.00 C 1.24 1.24 1.01 1.03 -0.63 23 33 253 +15
26FEB26 92.50 C 0.65 0.65 0.55 0.53 -0.41 23 39 441 +24
26FEB26 95.00 C 0.00 0.00 0.00 0.25 -0.24 23 0 366 0
26FEB26 97.50 C 0.00 0.00 0.00 0.11 -0.13 23 0 63 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 -0.06 23 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.18 -1.33 77 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.26 -1.24 78 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.40 -1.26 82 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.17 -2.26 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.14 -1.39 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.65 -1.38 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.92 -0.78 77 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.36 -0.75 69 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.02 -2.02 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.93 -1.90 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.69 -1.13 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.15 -1.50 42 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.64 -1.72 37 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.18 -1.70 32 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.72 -1.27 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.05 -1.69 21 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 7.60 -1.16 26 0 43 0
30MAR26 82.50 C 0.00 0.00 0.00 5.83 -1.06 26 0 30 0
30MAR26 85.00 C 4.24 4.24 4.24 4.24 -0.90 24 15 56 +15
30MAR26 87.50 C 3.51 3.51 3.41 3.05 -0.97 24 21 78 +15
30MAR26 90.00 C 0.00 0.00 0.00 2.16 -0.72 25 0 524 0
30MAR26 92.50 C 1.47 1.47 1.47 1.46 -0.55 25 13 31 +9
30MAR26 95.00 C 1.08 1.10 1.08 0.95 -0.40 25 50 82 +20
30MAR26 97.50 C 0.70 0.70 0.70 0.60 -0.28 24 15 115 +15
30MAR26 100.00 C 0.47 0.49 0.47 0.36 -0.20 24 30 155 +30
30MAR26 102.50 C 0.00 0.00 0.00 0.22 -0.12 24 0 141 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 -0.08 25 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.05 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.93 -1.90 36 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.89 -0.93 41 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.24 -1.69 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.79 -1.85 31 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.18 -2.05 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.35 -0.98 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.66 -1.65 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.36 -1.01 26 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 6.68 -1.22 26 0 45 0
29APR26 85.00 C 5.18 5.18 5.18 5.12 -1.14 25 15 135 0
29APR26 87.50 C 4.38 4.38 4.38 3.94 -0.98 25 15 165 +15
29APR26 90.00 C 3.33 3.33 3.33 2.99 -0.77 25 15 45 +15
29APR26 92.50 C 2.15 2.15 2.15 2.20 -0.62 25 15 2 -13
29APR26 95.00 C 0.00 0.00 0.00 1.59 -0.49 25 0 25 0
29APR26 97.50 C 1.32 1.32 1.32 1.12 -0.38 25 15 32 +15
29APR26 100.00 C 0.88 0.88 0.88 0.77 -0.29 25 15 15 0
29APR26 102.50 C 0.65 0.65 0.65 0.53 -0.21 25 15 17 0
29APR26 105.00 C 0.00 0.00 0.00 0.35 -0.15 25 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.23 -0.11 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.15 -0.07 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.68 -1.69 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.92 -2.04 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.36 -1.33 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.03 -2.20 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.60 -1.25 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.89 -1.94 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.24 -2.10 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.86 -2.04 26 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.18 -2.36 19 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 12.35 -1.85 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.59 -1.56 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.82 -1.26 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 7.17 -1.21 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.73 -1.12 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 4.51 -0.97 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.49 -0.83 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 2.66 -0.70 24 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 2.00 -0.58 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.48 -0.47 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.08 -0.38 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.77 -0.30 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.55 -0.22 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.38 -0.16 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.26 -0.13 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.18 -0.09 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.06 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.36 -1.33 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.81 -2.08 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.60 -1.77 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.01 -1.82 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.77 -1.69 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.47 -1.62 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.28 -1.57 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.25 -1.48 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.38 -1.37 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.55 -1.30 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.03 -1.32 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.83 -1.08 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 5.71 -0.92 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.72 -0.82 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.87 -0.74 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.18 -0.61 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.59 -0.54 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.10 -0.46 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.70 -0.38 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.35 -0.35 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 -0.25 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.84 -0.24 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.68 -0.18 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.53 -0.16 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 24.60 -1.77 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.14 -1.69 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.77 -1.99 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.77 -1.43 28 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 15.86 -1.62 27 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 13.98 -1.41 27 0 25 0
30DEC26 77.50 C 0.00 0.00 0.00 12.26 -1.53 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.74 -1.27 26 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.34 -1.37 26 0 21 0
30DEC26 85.00 C 8.77 8.77 8.77 8.12 -1.11 26 24 25 +24
30DEC26 87.50 C 0.00 0.00 0.00 7.03 -1.18 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.05 -1.13 26 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 5.23 -0.98 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.45 -0.98 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 3.84 -0.82 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.25 -0.81 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.79 -0.68 25 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.34 -0.67 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.95 -0.54 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.63 -0.51 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.39 -0.43 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.16 -0.40 25 0 0 0
TOTAL CALL 596 8,350 +335
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 243 0
29JAN26 72.50 P 0.04 0.04 0.04 0.01 0.00 48 20 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 164 0
29JAN26 80.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 226 0
29JAN26 82.50 P 0.00 0.00 0.00 0.17 +0.09 23 0 544 0
29JAN26 85.00 P 0.61 0.94 0.61 0.77 +0.36 23 80 588 +3
29JAN26 87.50 P 1.46 1.76 1.46 2.21 +0.93 23 30 382 0
29JAN26 90.00 P 0.00 0.00 0.00 4.49 +1.61 30 0 33 0
29JAN26 92.50 P 0.00 0.00 0.00 7.00 +1.84 42 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 9.30 +1.70 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.15 +1.75 70 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 14.30 +1.40 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.80 +1.70 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.30 +1.17 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.80 +1.10 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.30 +1.02 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.80 +1.69 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.30 +1.44 0 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 38 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.21 +0.08 23 0 168 0
26FEB26 80.00 P 0.00 0.00 0.00 0.52 +0.19 23 0 201 0
26FEB26 82.50 P 1.06 1.06 1.06 1.06 +0.34 22 46 532 +6
26FEB26 85.00 P 1.87 1.92 1.87 1.99 +0.58 22 21 466 +5
26FEB26 87.50 P 2.64 3.30 2.64 3.47 +1.02 24 46 40 +3
26FEB26 90.00 P 0.00 0.00 0.00 5.19 +1.20 24 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 7.15 +1.30 23 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 9.68 +1.59 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.16 +1.76 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.30 +1.32 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.80 +1.70 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.30 +1.17 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.80 +1.10 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.72 +1.44 56 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.80 +1.69 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.30 +1.44 0 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 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.19 +0.07 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.39 +0.12 24 0 89 0
30MAR26 77.50 P 0.00 0.00 0.00 0.75 +0.22 25 0 316 0
30MAR26 80.00 P 0.00 0.00 0.00 1.28 +0.33 24 0 168 0
30MAR26 82.50 P 1.81 1.81 1.81 2.01 +0.50 24 6 327 -6
30MAR26 85.00 P 2.56 3.02 2.56 3.05 +0.66 24 157 386 +47
30MAR26 87.50 P 3.76 3.76 3.76 4.32 +0.87 24 10 82 +10
30MAR26 90.00 P 0.00 0.00 0.00 5.96 +1.06 24 0 35 0
30MAR26 92.50 P 0.00 0.00 0.00 7.84 +1.21 24 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.15 +1.38 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.16 +1.57 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.82 +1.83 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.81 +1.64 24 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 19.42 +1.29 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.45 +1.75 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.72 +1.44 43 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.80 +1.69 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.83 +1.93 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.22 +0.06 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.42 +0.12 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.73 +0.19 25 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 1.18 +0.27 25 0 22 0
29APR26 80.00 P 1.68 1.68 1.63 1.78 +0.39 24 17 72 -13
29APR26 82.50 P 2.55 2.55 2.55 2.61 +0.52 24 5 30 0
29APR26 85.00 P 0.00 0.00 0.00 3.68 +0.69 24 0 214 0
29APR26 87.50 P 4.68 4.68 4.68 5.02 +0.91 24 15 127 +15
29APR26 90.00 P 0.00 0.00 0.00 6.56 +1.04 24 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 8.10 +0.71 23 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 10.37 +1.34 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.45 +1.20 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.82 +1.51 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.16 +1.59 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.90 +1.77 34 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.45 +1.75 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.72 +1.44 37 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.80 +1.69 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 +0.03 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.30 +0.07 23 0 117 0
29JUN26 67.50 P 0.49 0.49 0.49 0.53 +0.11 24 15 49 -15
29JUN26 70.00 P 0.00 0.00 0.00 0.86 +0.16 24 0 965 0
29JUN26 72.50 P 1.20 1.20 1.20 1.26 +0.21 23 15 60 0
29JUN26 75.00 P 0.00 0.00 0.00 1.87 +0.31 23 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.65 +0.41 23 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.62 +0.53 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.77 +0.65 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 6.10 +0.76 22 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 7.61 +0.89 22 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 9.44 +1.16 23 0 147 0
29JUN26 92.50 P 0.00 0.00 0.00 11.10 +1.13 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.18 +1.38 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.08 +1.31 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.20 +1.38 18 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.66 +1.71 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.63 +1.49 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.92 +1.53 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.24 +1.56 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.98 +1.99 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.94 +1.61 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 +0.05 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.35 +0.08 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.53 +0.10 24 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.83 +0.15 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.17 +0.19 24 0 87 0
29SEP26 70.00 P 0.00 0.00 0.00 1.66 +0.25 24 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.26 +0.31 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 3.01 +0.39 24 0 115 0
29SEP26 77.50 P 3.60 3.60 3.60 3.92 +0.50 24 1 60 +1
29SEP26 80.00 P 0.00 0.00 0.00 4.96 +0.61 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.13 +0.67 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.46 +0.76 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 8.94 +0.89 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 10.53 +0.97 23 0 21 0
29SEP26 92.50 P 0.00 0.00 0.00 12.23 +1.03 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.29 +1.37 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.98 +1.21 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.98 +1.28 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.06 +1.35 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.49 +1.69 22 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.38 +1.45 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.60 +1.38 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.98 +1.62 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.17 +1.54 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.97 +0.04 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.33 +0.04 25 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.79 +0.09 25 0 119 0
30DEC26 70.00 P 0.00 0.00 0.00 2.38 +0.12 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.10 +0.19 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.91 +0.24 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.86 +0.28 24 0 11 0
30DEC26 80.00 P 5.57 5.57 5.57 5.95 +0.38 24 153 156 +153
30DEC26 82.50 P 6.75 6.75 6.75 7.13 +0.42 24 1 1 +1
30DEC26 85.00 P 0.00 0.00 0.00 8.47 +0.51 24 0 43 0
30DEC26 87.50 P 0.00 0.00 0.00 9.91 +0.61 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.45 +0.66 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.13 +0.79 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.86 +0.80 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.72 +0.78 23 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.63 +0.93 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.64 +0.96 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.69 +0.88 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.01 +1.19 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.97 +0.93 17 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.19 +0.97 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.43 +0.90 0 0 0 0
TOTAL PUT 638 9,832 +210
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$ 15.79
29JAN26 9.75 C 0.00 0.00 0.00 6.05 -0.11 138 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.80 -0.11 131 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.30 -0.10 117 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.80 -0.11 104 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 4.30 -0.11 92 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.80 -0.11 80 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.30 -0.10 68 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.80 -0.11 57 0 4 0
29JAN26 13.50 C 0.00 0.00 0.00 2.30 -0.10 46 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 1.80 -0.10 36 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 1.29 -0.14 0 0 338 0
29JAN26 15.00 C 0.00 0.00 0.00 0.81 -0.12 23 0 599 0
29JAN26 15.50 C 0.36 0.36 0.36 0.44 -0.09 30 6 253 +4
29JAN26 16.00 C 0.16 0.16 0.15 0.19 -0.06 31 12 994 -10
29JAN26 16.50 C 0.00 0.00 0.00 0.06 -0.04 31 0 445 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 819 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 268 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.17 -0.01 101 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.87 -0.06 84 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.30 -0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.81 -0.11 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.82 -0.11 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.81 -0.14 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.39 -0.14 36 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 1.87 -0.11 27 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.44 -0.06 28 0 47 0
26FEB26 15.00 C 0.00 0.00 0.00 1.02 -0.12 26 0 117 0
26FEB26 15.50 C 0.72 0.72 0.72 0.70 -0.11 26 2 138 0
26FEB26 16.00 C 0.54 0.54 0.42 0.46 -0.08 27 8 275 +2
26FEB26 16.50 C 0.27 0.27 0.27 0.29 -0.05 28 2 409 +2
26FEB26 17.00 C 0.18 0.18 0.18 0.17 -0.04 28 20 457 0
26FEB26 17.50 C 0.11 0.11 0.11 0.09 -0.03 28 12 905 +12
26FEB26 18.00 C 0.07 0.07 0.07 0.05 -0.02 28 5 827 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 200 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 28 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
26FEB26 21.00 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 6.17 -0.03 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.87 -0.08 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.36 -0.12 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.86 -0.10 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.37 -0.13 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.88 -0.10 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.40 -0.09 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.94 -0.01 33 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.45 -0.12 29 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.07 -0.14 32 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.68 -0.02 31 0 219 0
30MAR26 15.00 C 1.27 1.30 1.27 1.29 -0.12 29 60 373 +45
30MAR26 15.50 C 0.98 0.99 0.97 1.00 -0.10 30 140 454 +134
30MAR26 16.00 C 0.00 0.00 0.00 0.76 -0.07 30 0 264 0
30MAR26 16.50 C 0.55 0.55 0.55 0.57 -0.06 30 1 234 0
30MAR26 17.00 C 0.00 0.00 0.00 0.43 -0.04 31 0 660 0
30MAR26 17.50 C 0.00 0.00 0.00 0.30 -0.04 31 0 132 0
30MAR26 18.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 383 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.45 -0.04 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.91 -0.05 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.44 -0.06 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.88 -0.17 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.41 -0.18 25 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.94 -0.19 25 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.52 -0.19 27 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.11 -0.17 27 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.82 -0.07 30 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.46 -0.12 29 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.18 -0.09 30 0 134 0
29APR26 16.00 C 0.00 0.00 0.00 0.95 -0.09 30 0 81 0
29APR26 16.50 C 0.00 0.00 0.00 0.74 -0.08 30 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.59 -0.06 31 0 16 0
29APR26 17.50 C 0.00 0.00 0.00 0.46 -0.05 31 0 40 0
29APR26 18.00 C 0.00 0.00 0.00 0.34 -0.04 31 0 22 0
29APR26 18.50 C 0.27 0.27 0.27 0.26 -0.03 31 4 4 +4
29APR26 19.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.17 -0.10 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.97 -0.07 46 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.54 -0.01 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.05 -0.02 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.55 -0.03 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.11 -0.02 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.52 -0.15 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.16 -0.08 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.79 -0.04 34 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.41 -0.05 33 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.98 -0.11 30 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.68 -0.14 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.37 -0.14 29 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.18 -0.09 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 0.98 -0.07 31 0 469 0
29JUN26 17.00 C 0.00 0.00 0.00 0.80 -0.06 31 0 178 0
29JUN26 17.50 C 0.00 0.00 0.00 0.65 -0.04 31 0 198 0
29JUN26 18.00 C 0.00 0.00 0.00 0.51 -0.04 31 0 318 0
29JUN26 18.50 C 0.00 0.00 0.00 0.41 -0.03 31 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 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 0.01 -0.01 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.17 -0.10 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.97 -0.09 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.54 -0.01 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.05 -0.06 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.55 -0.12 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 -0.08 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.61 -0.15 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.14 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.84 -0.15 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.50 -0.17 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 -0.12 31 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 -0.11 32 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.69 -0.08 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.46 -0.08 32 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.26 -0.08 32 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.07 -0.07 32 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 -0.07 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.78 -0.06 32 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 -0.06 32 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 -0.05 31 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.47 -0.05 31 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 -0.04 31 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 -0.03 31 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 6.17 -0.16 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.97 -0.12 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.54 -0.08 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.05 -0.10 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.55 -0.16 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.11 -0.11 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.69 -0.10 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 -0.13 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.01 -0.06 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.68 -0.10 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.42 -0.07 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.17 -0.07 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.93 -0.11 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.71 -0.10 32 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.52 -0.09 32 0 26 0
30DEC26 17.00 C 0.00 0.00 0.00 1.34 -0.09 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.18 -0.08 31 0 0 0
30DEC26 18.00 C 1.12 1.12 1.12 1.04 -0.08 31 1 2 +1
30DEC26 18.50 C 0.00 0.00 0.00 0.91 -0.07 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.80 -0.07 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 -0.06 31 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 -0.03 31 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
TOTAL CALL 273 13,899 +194
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 358 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 594 0
29JAN26 15.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 294 0
29JAN26 15.50 P 0.19 0.20 0.19 0.15 +0.02 31 5 238 +4
29JAN26 16.00 P 0.00 0.00 0.00 0.41 +0.06 33 0 98 0
29JAN26 16.50 P 0.00 0.00 0.00 0.79 +0.08 36 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.25 +0.10 41 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 1.76 +0.14 56 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.26 +0.14 67 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.79 +0.18 85 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.31 +0.18 101 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.82 +0.20 114 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.33 +0.21 126 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.30 +0.05 136 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 0.00 28 0 158 0
26FEB26 14.50 P 0.14 0.14 0.14 0.11 +0.01 28 22 131 -20
26FEB26 15.00 P 0.24 0.26 0.24 0.22 +0.01 28 11 171 -1
26FEB26 15.50 P 0.43 0.43 0.41 0.40 +0.03 28 7 291 0
26FEB26 16.00 P 0.70 0.70 0.70 0.66 +0.06 29 15 116 0
26FEB26 16.50 P 1.06 1.06 1.06 0.99 +0.09 29 31 39 +1
26FEB26 17.00 P 0.00 0.00 0.00 1.36 +0.06 29 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 1.76 +0.03 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.29 +0.12 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.79 +0.10 40 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.31 +0.18 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.82 +0.20 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.33 +0.21 59 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.33 +0.08 68 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 43 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 0.01 0.00 30 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 0.00 0.00 0.00 0.11 +0.01 31 0 404 0
30MAR26 14.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 520 0
30MAR26 14.50 P 0.31 0.31 0.31 0.30 +0.02 31 10 140 +10
30MAR26 15.00 P 0.49 0.49 0.48 0.46 +0.03 31 31 129 +31
30MAR26 15.50 P 0.00 0.00 0.00 0.66 +0.04 31 0 112 0
30MAR26 16.00 P 0.00 0.00 0.00 0.92 +0.05 31 0 191 0
30MAR26 16.50 P 0.00 0.00 0.00 1.23 +0.08 31 0 104 0
30MAR26 17.00 P 0.00 0.00 0.00 1.56 +0.03 31 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 1.93 +0.02 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.35 +0.02 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.79 +0.02 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.31 +0.11 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.82 +0.09 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.33 +0.15 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.33 +0.08 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.23 +0.13 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.23 -0.02 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.23 -0.02 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.23 -0.02 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.21 -0.03 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.23 -0.03 67 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.23 +0.13 71 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.23 -0.03 75 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.19 +0.01 31 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 59 0
29APR26 14.50 P 0.42 0.42 0.42 0.43 +0.03 31 1 300 0
29APR26 15.00 P 0.60 0.61 0.60 0.60 +0.03 31 4 438 +1
29APR26 15.50 P 0.81 0.81 0.80 0.80 +0.04 30 7 100 0
29APR26 16.00 P 1.12 1.12 1.12 1.07 +0.06 31 10 41 +10
29APR26 16.50 P 1.42 1.42 1.42 1.37 +0.07 31 15 15 +15
29APR26 17.00 P 0.00 0.00 0.00 1.73 +0.08 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.05 +0.04 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.43 +0.03 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.94 +0.12 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.31 +0.06 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.82 +0.09 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.33 +0.15 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.36 +0.11 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 32 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 +0.01 31 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 0.00 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 0.33 0.33 0.33 0.32 +0.01 30 50 317 +50
29JUN26 13.50 P 0.00 0.00 0.00 0.45 +0.02 30 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 +0.03 30 0 613 0
29JUN26 14.50 P 0.80 0.80 0.80 0.81 +0.04 30 1 196 +1
29JUN26 15.00 P 0.00 0.00 0.00 1.03 +0.04 30 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 1.31 +0.06 30 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.60 +0.09 30 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 1.92 +0.09 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.32 +0.15 31 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.74 +0.17 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.04 +0.10 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.48 +0.11 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.77 -0.02 25 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.21 -0.02 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.80 +0.14 31 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 5.70 +0.12 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.63 +0.14 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.47 +0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.58 +0.19 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.55 +0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 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 0.10 -0.01 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 +0.01 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 0.43 +0.02 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 +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 0.90 +0.02 31 0 184 0
29SEP26 14.50 P 0.00 0.00 0.00 1.11 +0.04 31 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.34 +0.03 31 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.61 +0.05 31 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 1.89 +0.06 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.19 +0.05 30 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.53 +0.08 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.93 +0.09 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.32 +0.12 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.68 +0.11 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.11 +0.14 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.53 +0.13 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.99 +0.14 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.87 +0.13 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.01 31 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 0.18 +0.01 31 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 0.00 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 0.43 0.00 30 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 0.00 30 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 0.00 30 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.88 +0.01 30 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 0.00 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 +0.01 30 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.53 +0.02 30 0 186 0
30DEC26 15.50 P 0.00 0.00 0.00 1.79 +0.02 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.07 +0.02 30 0 38 0
30DEC26 16.50 P 0.00 0.00 0.00 2.39 +0.05 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.73 +0.07 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.12 +0.11 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.47 +0.07 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.76 -0.01 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.24 +0.08 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 +0.09 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 +0.11 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.95 +0.15 31 0 0 0
TOTAL PUT 220 12,738 +102
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$ 97.00
23JAN26 75.00 C 0.00 0.00 0.00 22.01 -0.57 169 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 19.51 -0.64 148 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 17.20 -0.39 219 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 14.51 -0.55 108 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 12.20 -0.47 161 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 9.71 -0.39 134 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 7.01 -0.34 53 0 10 0
23JAN26 92.50 C 3.83 4.54 3.83 4.54 -0.34 49 84 33 -18
23JAN26 95.00 C 2.30 2.30 1.60 2.16 -0.45 38 43 194 -24
23JAN26 97.50 C 0.93 1.15 0.35 0.47 -0.43 33 864 898 +385
23JAN26 100.00 C 0.25 0.28 0.07 0.04 -0.14 35 1,506 2,389 +425
23JAN26 102.50 C 0.03 0.05 0.02 0.01 -0.01 46 137 724 -45
23JAN26 105.00 C 0.02 0.02 0.01 0.01 0.00 63 86 1,929 -5
23JAN26 107.50 C 0.02 0.02 0.01 0.01 0.00 80 14 562 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 95 0 502 0
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 213 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 124 0 302 0
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 138 0 241 0
23JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 152 0 661 0
23JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 165 0 126 0
23JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 190 0 110 0
29JAN26 50.00 C 0.00 0.00 0.00 47.07 -0.34 194 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 44.57 -0.33 180 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 42.07 -0.35 167 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 39.57 -0.35 154 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 37.08 -0.34 146 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 34.58 -0.34 134 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 32.23 -1.08 153 0 677 0
29JAN26 67.50 C 0.00 0.00 0.00 29.73 -0.19 140 0 95 0
29JAN26 70.00 C 0.00 0.00 0.00 27.09 -0.33 104 0 2,386 0
29JAN26 72.50 C 0.00 0.00 0.00 24.59 -0.33 94 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.24 -0.34 105 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 19.75 -0.40 95 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.20 -0.39 79 0 125 0
29JAN26 82.50 C 0.00 0.00 0.00 14.55 -0.51 41 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 12.20 -0.47 58 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 9.71 -0.39 48 0 63 0
29JAN26 90.00 C 7.30 7.30 7.30 7.10 -0.34 29 4 1,055 -4
29JAN26 92.50 C 4.80 4.80 4.65 4.94 -0.38 34 30 1,226 -20
29JAN26 95.00 C 3.10 3.10 2.46 2.78 -0.53 29 864 3,150 +443
29JAN26 97.50 C 1.68 1.68 1.20 1.37 -0.37 29 5,406 6,942 +3,899
29JAN26 100.00 C 0.90 0.99 0.58 0.58 -0.25 30 2,025 8,429 -447
29JAN26 102.50 C 0.48 0.52 0.30 0.19 -0.14 30 516 5,534 +104
29JAN26 105.00 C 0.25 0.25 0.18 0.05 -0.06 30 985 9,988 +571
29JAN26 107.50 C 0.14 0.20 0.13 0.01 -0.02 30 139 8,183 +59
29JAN26 110.00 C 0.15 0.15 0.09 0.01 0.00 36 319 14,044 -65
29JAN26 112.50 C 0.08 0.09 0.07 0.01 0.00 41 22 2,837 -1
29JAN26 115.00 C 0.07 0.07 0.04 0.01 0.00 47 179 5,495 +61
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,268 0
29JAN26 120.00 C 0.03 0.03 0.02 0.01 0.00 57 142 3,711 +137
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,347 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,184 0
29JAN26 127.50 C 0.02 0.02 0.01 0.01 0.00 71 200 2,923 +198
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,923 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10,835 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 27,330 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 97 0 9,401 0
29JAN26 145.00 C 0.01 0.01 0.01 0.01 0.00 101 50 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 104 0 20,926 0
29JAN26 150.00 C 0.03 0.03 0.03 0.01 0.00 108 50 16,666 -50
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 115 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 119 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 122 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 126 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 129 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 132 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 135 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 139 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 142 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 145 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,799 0
30JAN26 75.00 C 0.00 0.00 0.00 22.24 -0.44 98 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 19.75 -0.40 88 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 17.20 -0.39 73 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 14.55 -0.51 0 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 12.20 -0.47 53 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 9.71 -0.39 44 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 7.15 -0.34 31 0 0 0
30JAN26 92.50 C 4.51 4.51 4.51 4.94 -0.48 32 21 239 +21
30JAN26 95.00 C 2.73 2.73 2.73 2.90 -0.51 29 20 55 +20
30JAN26 97.50 C 1.55 1.55 1.38 1.53 -0.42 30 78 292 +58
30JAN26 100.00 C 0.80 0.80 0.70 0.73 -0.26 31 80 374 +26
30JAN26 102.50 C 0.42 0.44 0.39 0.28 -0.15 31 34 160 +33
30JAN26 105.00 C 0.22 0.25 0.22 0.09 -0.07 31 88 446 +19
30JAN26 107.50 C 0.19 0.19 0.15 0.03 -0.03 32 4 232 +4
30JAN26 110.00 C 0.11 0.12 0.09 0.01 -0.01 33 67 460 +66
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JAN26 120.00 C 0.02 0.02 0.02 0.01 0.00 53 12 274 +12
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.18 -0.51 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 24.70 -0.52 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.25 -0.71 37 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 19.81 -0.51 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.28 -0.32 30 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 14.86 -0.33 30 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.52 -0.34 30 0 4 0
26FEB26 87.50 C 10.00 10.00 10.00 10.42 -0.42 32 1 7 +1
26FEB26 90.00 C 8.66 8.66 8.17 8.08 -0.78 28 2 117 +2
26FEB26 92.50 C 0.00 0.00 0.00 6.42 -0.39 30 0 342 0
26FEB26 95.00 C 4.54 4.81 4.54 4.67 -0.53 28 6 2,237 0
26FEB26 97.50 C 4.10 4.10 3.28 3.51 -0.36 30 209 3,298 +170
26FEB26 100.00 C 3.25 3.25 2.40 2.52 -0.32 30 176 4,314 -38
26FEB26 102.50 C 2.06 2.06 1.71 1.72 -0.26 30 35 2,745 +27
26FEB26 105.00 C 1.50 1.50 1.25 1.13 -0.20 30 155 5,582 +56
26FEB26 107.50 C 1.26 1.26 0.93 0.71 -0.16 30 178 8,815 -6
26FEB26 110.00 C 0.96 0.96 0.70 0.44 -0.11 30 235 10,802 +59
26FEB26 112.50 C 0.65 0.65 0.55 0.26 -0.08 30 76 2,145 +31
26FEB26 115.00 C 0.45 0.47 0.44 0.15 -0.05 30 175 4,156 -147
26FEB26 117.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 2,367 0
26FEB26 120.00 C 0.34 0.34 0.32 0.05 -0.02 30 18 7,242 +16
26FEB26 122.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 515 0
26FEB26 125.00 C 0.26 0.26 0.26 0.02 0.00 32 5 950 -5
26FEB26 127.50 C 0.23 0.23 0.22 0.01 0.00 31 34 884 0
26FEB26 130.00 C 0.18 0.18 0.18 0.01 0.00 33 106 780 +1
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 558 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 523 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 522 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 363 0
26FEB26 145.00 C 0.09 0.09 0.09 0.01 0.00 44 400 855 +280
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 270 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 26 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 47.33 -0.51 66 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.08 -0.28 78 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.55 -0.33 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.88 -0.51 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.58 -0.33 61 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 35.12 -0.33 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.90 -0.41 61 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.06 -0.54 46 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 27.81 -0.32 49 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 25.27 -0.83 43 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 23.01 -0.34 44 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 20.65 -0.36 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.02 -0.36 35 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 15.85 -0.38 35 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 13.80 -0.40 35 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 11.89 -0.40 35 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 10.12 -0.42 35 0 783 0
30MAR26 92.50 C 0.00 0.00 0.00 8.43 -0.63 34 0 469 0
30MAR26 95.00 C 7.70 7.75 7.14 7.14 -0.36 35 86 1,309 +75
30MAR26 97.50 C 5.82 5.98 5.66 5.91 -0.42 35 4,349 13,968 +4,000
30MAR26 100.00 C 5.50 5.50 4.78 4.87 -0.32 35 175 5,188 +37
30MAR26 102.50 C 4.15 4.19 3.93 3.95 -0.35 35 867 8,930 +815
30MAR26 105.00 C 3.57 3.57 3.25 3.14 -0.33 35 32 14,720 -1
30MAR26 107.50 C 2.82 2.82 2.82 2.47 -0.30 35 1 2,311 0
30MAR26 110.00 C 2.31 2.40 2.25 1.93 -0.26 35 273 17,035 +29
30MAR26 112.50 C 1.90 1.94 1.90 1.49 -0.23 35 20 3,041 +5
30MAR26 115.00 C 1.93 1.93 1.60 1.14 -0.19 35 813 4,332 -271
30MAR26 117.50 C 1.40 1.40 1.38 0.86 -0.17 35 13 3,357 0
30MAR26 120.00 C 1.30 1.30 1.15 0.65 -0.14 35 133 11,963 +46
30MAR26 122.50 C 1.07 1.07 1.06 0.48 -0.12 35 160 2,156 0
30MAR26 125.00 C 0.92 0.92 0.92 0.36 -0.09 35 1 14,617 -1
30MAR26 127.50 C 0.00 0.00 0.00 0.26 -0.08 35 0 2,467 0
30MAR26 130.00 C 0.77 0.77 0.71 0.19 -0.06 35 19 8,611 -12
30MAR26 132.50 C 0.65 0.65 0.65 0.14 -0.04 35 2 2,577 0
30MAR26 135.00 C 0.59 0.60 0.59 0.10 -0.04 35 4 15,534 -1
30MAR26 137.50 C 0.53 0.53 0.53 0.07 -0.03 35 20 1,436 0
30MAR26 140.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 10,892 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 598 0
30MAR26 145.00 C 0.43 0.43 0.42 0.03 -0.01 36 16 5,029 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,483 0
30MAR26 150.00 C 0.38 0.38 0.38 0.01 -0.01 34 39 9,344 -6
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,980 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,194 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,886 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6,423 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,260 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 416 0
30MAR26 175.00 C 0.17 0.25 0.17 0.01 0.00 45 91 11,848 +71
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 363 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 430 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 277 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 61 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 72 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 76 0 73 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 80 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 81 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 83 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 85 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 47.46 -0.57 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 45.08 -0.47 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 42.55 -0.52 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 39.88 -0.74 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 37.58 -0.62 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 35.12 -0.63 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 32.90 -0.44 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 30.35 -0.57 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 27.81 -0.71 37 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.39 -1.07 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.07 -0.75 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.82 -0.75 34 0 0 0
29APR26 80.00 C 18.92 18.92 18.90 18.63 -0.38 34 64 64 +64
29APR26 82.50 C 0.00 0.00 0.00 16.58 -0.38 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.64 -0.39 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 12.83 -0.39 34 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.15 -0.40 34 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 9.49 -0.65 33 0 0 0
29APR26 95.00 C 8.36 8.36 8.24 8.18 -0.43 34 81 405 +54
29APR26 97.50 C 7.34 7.34 7.00 7.02 -0.45 34 62 1,673 +1
29APR26 100.00 C 5.94 6.12 5.94 6.06 -0.34 35 164 2,386 +164
29APR26 102.50 C 0.00 0.00 0.00 5.09 -0.35 35 0 1,123 0
29APR26 105.00 C 4.32 4.39 4.29 4.23 -0.32 35 346 786 +151
29APR26 107.50 C 3.69 3.77 3.69 3.49 -0.30 35 174 798 +174
29APR26 110.00 C 0.00 0.00 0.00 2.86 -0.28 35 0 334 0
29APR26 112.50 C 2.77 2.77 2.77 2.33 -0.25 34 77 96 -53
29APR26 115.00 C 0.00 0.00 0.00 1.89 -0.22 34 0 214 0
29APR26 117.50 C 0.00 0.00 0.00 1.52 -0.20 34 0 299 0
29APR26 120.00 C 1.88 1.90 1.83 1.22 -0.17 34 98 720 +98
29APR26 122.50 C 0.00 0.00 0.00 0.97 -0.15 34 0 160 0
29APR26 125.00 C 1.53 1.53 1.53 0.77 -0.13 34 30 238 0
29APR26 127.50 C 0.00 0.00 0.00 0.60 -0.11 34 0 163 0
29APR26 130.00 C 0.00 0.00 0.00 0.47 -0.10 34 0 252 0
29APR26 132.50 C 0.00 0.00 0.00 0.37 -0.08 34 0 198 0
29APR26 135.00 C 0.00 0.00 0.00 0.29 -0.06 34 0 496 0
29APR26 137.50 C 0.00 0.00 0.00 0.22 -0.06 34 0 1,616 0
29APR26 140.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 2,829 0
29APR26 142.50 C 0.00 0.00 0.00 0.13 -0.04 34 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 780 0
29JUN26 50.00 C 0.00 0.00 0.00 47.68 -1.43 42 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 45.26 -0.89 43 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 42.86 -0.94 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 40.46 -1.38 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.07 -0.75 42 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 35.69 -0.77 41 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 33.35 -0.74 40 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 31.03 -1.01 39 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 28.78 -1.03 38 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 26.57 -0.73 38 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 24.42 -0.74 37 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 22.34 -0.73 37 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 20.92 -0.38 40 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 18.52 -0.32 36 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 16.72 -0.38 36 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 15.09 -0.84 36 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 13.56 -0.38 36 10 67 +10
29JUN26 92.50 C 0.00 0.00 0.00 12.08 -0.54 36 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 10.81 -0.52 36 0 1,254 0
29JUN26 97.50 C 9.52 9.52 9.52 9.70 -0.45 36 20 2,395 +20
29JUN26 100.00 C 8.50 8.68 8.50 8.68 -0.34 37 13 7,121 0
29JUN26 102.50 C 7.73 7.73 7.73 7.76 -0.34 37 1 3,108 0
29JUN26 105.00 C 7.50 7.50 6.80 6.85 -0.33 37 2 14,376 +1
29JUN26 107.50 C 6.16 6.34 6.10 6.01 -0.32 37 440 2,238 +220
29JUN26 110.00 C 5.69 5.69 5.47 5.27 -0.30 37 314 7,386 +198
29JUN26 112.50 C 4.95 5.05 4.95 4.60 -0.28 37 30 1,435 0
29JUN26 115.00 C 4.54 4.63 4.44 4.01 -0.26 37 220 8,734 +10
29JUN26 117.50 C 0.00 0.00 0.00 3.48 -0.25 37 0 1,271 0
29JUN26 120.00 C 3.69 3.69 3.68 3.02 -0.23 37 5 6,547 0
29JUN26 122.50 C 0.00 0.00 0.00 2.61 -0.21 37 0 1,774 0
29JUN26 125.00 C 0.00 0.00 0.00 2.25 -0.20 36 0 7,264 0
29JUN26 127.50 C 2.77 2.79 2.77 1.94 -0.18 36 50 1,316 0
29JUN26 130.00 C 2.52 2.60 2.46 1.67 -0.16 36 38 9,205 +35
29JUN26 132.50 C 2.30 2.30 2.30 1.43 -0.15 36 3 1,357 0
29JUN26 135.00 C 0.00 0.00 0.00 1.23 -0.13 36 0 2,287 0
29JUN26 137.50 C 0.00 0.00 0.00 1.05 -0.12 36 0 434 0
29JUN26 140.00 C 1.79 1.79 1.79 0.90 -0.11 36 2 2,210 0
29JUN26 142.50 C 0.00 0.00 0.00 0.77 -0.09 36 0 884 0
29JUN26 145.00 C 0.00 0.00 0.00 0.65 -0.09 36 0 2,641 0
29JUN26 147.50 C 0.00 0.00 0.00 0.55 -0.08 36 0 741 0
29JUN26 150.00 C 1.35 1.35 1.32 0.47 -0.07 36 77 3,058 -26
29JUN26 152.50 C 0.00 0.00 0.00 0.40 -0.06 36 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 302 0
29JUN26 157.50 C 0.00 0.00 0.00 0.29 -0.05 36 0 528 0
29JUN26 160.00 C 1.00 1.00 1.00 0.24 -0.05 36 6 602 +6
29JUN26 162.50 C 0.00 0.00 0.00 0.21 -0.03 36 0 223 0
29JUN26 165.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 -0.03 36 0 839 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 210 0
29JUN26 180.00 C 0.69 0.69 0.69 0.07 -0.01 37 9 359 +9
29JUN26 182.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 306 0
29JUN26 200.00 C 0.48 0.48 0.48 0.01 0.00 35 10 2,208 +10
29SEP26 50.00 C 0.00 0.00 0.00 48.53 -0.92 49 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 46.18 -1.00 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.85 -1.16 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.72 -0.56 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.45 -0.56 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.03 -0.96 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 34.89 -0.69 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.75 -0.70 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 30.64 -0.72 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.64 -0.69 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.69 -0.68 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 24.81 -0.75 39 0 5 0
29SEP26 80.00 C 22.81 22.81 22.81 23.03 -0.76 39 1 13 0
29SEP26 82.50 C 0.00 0.00 0.00 21.28 -0.63 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 19.70 -0.56 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.14 -0.79 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.96 -0.52 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 15.65 0.00 39 0 93 0
29SEP26 95.00 C 13.95 13.95 13.95 14.57 -0.27 40 30 1,651 0
29SEP26 97.50 C 0.00 0.00 0.00 12.60 -0.82 37 0 491 0
29SEP26 100.00 C 12.10 12.10 11.84 12.12 -0.25 39 25 2,763 -20
29SEP26 102.50 C 0.00 0.00 0.00 11.01 -0.36 39 0 2,677 0
29SEP26 105.00 C 10.21 10.21 10.21 10.18 -0.33 39 5 2,005 +5
29SEP26 107.50 C 0.00 0.00 0.00 9.38 -0.24 39 0 1,255 0
29SEP26 110.00 C 8.56 8.56 8.56 8.58 -0.21 39 1 2,146 -1
29SEP26 112.50 C 0.00 0.00 0.00 7.82 -0.21 39 0 640 0
29SEP26 115.00 C 7.49 7.49 7.35 7.12 -0.20 39 28 1,742 -28
29SEP26 117.50 C 0.00 0.00 0.00 6.48 -0.19 39 0 674 0
29SEP26 120.00 C 6.83 6.83 6.30 5.89 -0.18 39 33 1,938 +1
29SEP26 122.50 C 0.00 0.00 0.00 5.36 -0.16 39 0 831 0
29SEP26 125.00 C 0.00 0.00 0.00 4.86 -0.16 39 0 1,202 0
29SEP26 127.50 C 0.00 0.00 0.00 4.41 -0.15 39 0 240 0
29SEP26 130.00 C 4.83 4.83 4.82 4.00 -0.14 39 3 2,743 0
29SEP26 132.50 C 0.00 0.00 0.00 3.62 -0.13 39 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 3.28 -0.12 39 0 52 0
29SEP26 137.50 C 0.00 0.00 0.00 2.97 -0.11 39 0 76 0
29SEP26 140.00 C 3.57 3.57 3.55 2.68 -0.11 39 58 587 +50
29SEP26 142.50 C 0.00 0.00 0.00 2.43 -0.10 39 0 166 0
29SEP26 145.00 C 0.00 0.00 0.00 2.19 -0.10 39 0 203 0
29SEP26 147.50 C 0.00 0.00 0.00 1.98 -0.09 39 0 196 0
29SEP26 150.00 C 0.00 0.00 0.00 1.79 -0.08 39 0 109 0
29SEP26 152.50 C 0.00 0.00 0.00 1.61 -0.08 38 0 71 0
29SEP26 155.00 C 0.00 0.00 0.00 1.46 -0.07 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 1.31 -0.07 38 0 1,140 0
29SEP26 160.00 C 0.00 0.00 0.00 1.19 -0.06 39 0 195 0
30DEC26 72.50 C 0.00 0.00 0.00 30.57 -0.66 41 0 1 0
30DEC26 75.00 C 29.41 29.41 29.41 28.73 -0.68 41 1 4 +1
30DEC26 77.50 C 0.00 0.00 0.00 27.00 -0.65 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.29 -0.65 40 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 23.71 -0.58 40 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 22.18 -0.67 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.70 -0.59 40 0 0 0
30DEC26 90.00 C 19.90 19.90 19.90 19.33 -0.57 39 1 13 +1
30DEC26 92.50 C 0.00 0.00 0.00 18.05 -0.55 39 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 16.88 -0.67 39 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 15.94 -0.23 40 0 0 0
30DEC26 100.00 C 14.80 15.48 14.80 14.97 -0.16 40 4 2,448 +3
30DEC26 102.50 C 0.00 0.00 0.00 13.81 -0.36 40 0 475 0
30DEC26 105.00 C 12.90 12.90 12.65 12.91 -0.31 40 9 898 +9
30DEC26 107.50 C 0.00 0.00 0.00 12.09 -0.30 40 0 85 0
30DEC26 110.00 C 0.00 0.00 0.00 11.24 -0.29 40 0 397 0
30DEC26 112.50 C 0.00 0.00 0.00 10.53 -0.20 40 0 77 0
30DEC26 115.00 C 0.00 0.00 0.00 9.79 -0.19 40 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 9.10 -0.18 40 0 191 0
30DEC26 120.00 C 9.05 9.05 8.59 8.45 -0.18 40 4 316 +2
30DEC26 122.50 C 0.00 0.00 0.00 7.84 -0.17 40 0 361 0
30DEC26 125.00 C 0.00 0.00 0.00 7.28 -0.16 40 0 427 0
30DEC26 127.50 C 7.26 7.26 7.26 6.75 -0.16 40 11 202 +11
30DEC26 130.00 C 0.00 0.00 0.00 6.26 -0.15 40 0 486 0
30DEC26 132.50 C 6.45 6.45 6.45 5.81 -0.14 40 12 274 +12
30DEC26 135.00 C 0.00 0.00 0.00 5.39 -0.13 40 0 50 0
30DEC26 137.50 C 5.80 5.80 5.80 4.99 -0.13 40 95 111 +65
30DEC26 140.00 C 0.00 0.00 0.00 4.63 -0.12 40 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 4.29 -0.11 40 0 30 0
30DEC26 145.00 C 4.89 4.89 4.89 3.97 -0.11 40 100 101 +71
30DEC26 147.50 C 0.00 0.00 0.00 3.68 -0.10 40 0 1 0
30DEC26 150.00 C 4.30 4.30 4.30 3.41 -0.10 39 8 319 +8
30DEC26 152.50 C 0.00 0.00 0.00 3.16 -0.09 39 0 271 0
30DEC26 155.00 C 0.00 0.00 0.00 2.92 -0.09 39 0 121 0
30DEC26 157.50 C 0.00 0.00 0.00 2.71 -0.08 39 0 11 0
30DEC26 160.00 C 3.61 3.63 3.50 2.51 -0.08 39 18 294 +12
TOTAL CALL 25,787 681,469 +12,443
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 164 0 16 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 122 0 80 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
23JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
23JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
23JAN26 92.50 P 0.05 0.05 0.05 0.01 -0.01 41 9 313 +9
23JAN26 95.00 P 0.26 0.33 0.13 0.11 -0.11 34 302 1,212 +97
23JAN26 97.50 P 0.84 1.68 0.84 1.01 -0.05 36 98 1,132 -23
23JAN26 100.00 P 2.30 3.79 2.30 3.08 +0.27 42 98 765 -41
23JAN26 102.50 P 5.80 5.80 5.50 5.50 +0.24 0 98 1,418 -94
23JAN26 105.00 P 8.60 8.60 8.60 8.24 +0.47 112 18 442 0
23JAN26 107.50 P 0.00 0.00 0.00 10.61 +0.39 116 0 36 0
23JAN26 110.00 P 0.00 0.00 0.00 13.10 +0.40 134 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 15.61 +0.40 156 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 18.11 +0.41 174 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 20.50 +0.29 0 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 23.10 +0.40 206 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 25.60 +0.40 223 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 28.07 +0.37 226 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 30.60 +0.39 254 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 391 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 761 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 676 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6,818 0
29JAN26 82.50 P 0.04 0.04 0.04 0.01 0.00 46 2 1,660 -2
29JAN26 85.00 P 0.06 0.06 0.06 0.01 0.00 38 10 2,241 -10
29JAN26 87.50 P 0.10 0.11 0.08 0.01 -0.01 31 85 3,370 -35
29JAN26 90.00 P 0.13 0.20 0.13 0.06 -0.03 30 118 4,945 +95
29JAN26 92.50 P 0.37 0.47 0.32 0.25 -0.07 30 2,318 7,160 -1,582
29JAN26 95.00 P 0.60 1.15 0.60 0.79 -0.06 30 2,076 13,340 +597
29JAN26 97.50 P 1.88 2.40 1.80 1.88 -0.01 30 748 8,208 +22
29JAN26 100.00 P 3.52 4.10 3.52 3.61 +0.09 32 629 14,877 -308
29JAN26 102.50 P 6.40 6.40 5.79 5.81 +0.46 36 33 7,097 -21
29JAN26 105.00 P 7.92 7.95 7.92 8.24 +0.47 43 882 6,158 -31
29JAN26 107.50 P 0.00 0.00 0.00 10.61 +0.39 46 0 895 0
29JAN26 110.00 P 12.70 13.45 12.70 13.10 +0.40 53 7 495 -5
29JAN26 112.50 P 0.00 0.00 0.00 15.61 +0.40 61 1 171 0
29JAN26 115.00 P 18.60 18.60 18.60 18.11 +0.41 68 1 47 0
29JAN26 117.50 P 21.20 21.20 21.20 20.50 +0.29 0 1 60 0
29JAN26 120.00 P 0.00 0.00 0.00 23.10 +0.40 81 0 37 0
29JAN26 122.50 P 0.00 0.00 0.00 25.60 +0.40 87 0 6 0
29JAN26 125.00 P 0.00 0.00 0.00 28.07 +0.37 90 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 30.60 +0.39 99 0 180 0
29JAN26 130.00 P 0.00 0.00 0.00 33.00 +0.30 0 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 35.50 +0.30 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 38.00 +0.30 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 40.50 +0.30 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 43.00 +0.30 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.50 +0.30 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 48.00 +0.30 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.50 +0.30 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 53.00 +0.30 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 55.50 +0.30 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 58.00 +0.30 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 60.50 +0.30 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 63.00 +0.30 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 65.50 +0.30 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 68.00 +0.30 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 70.50 +0.30 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 73.00 +0.30 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 75.50 +0.30 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 78.00 +0.30 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 80.50 +0.30 0 0 0 0
29JAN26 180.00 P 83.62 83.72 83.62 83.00 +0.30 0 182 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
30JAN26 87.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 2 0
30JAN26 90.00 P 0.19 0.19 0.19 0.10 -0.03 31 2 29 +2
30JAN26 92.50 P 0.33 0.52 0.33 0.35 -0.06 31 10 145 +9
30JAN26 95.00 P 1.09 1.20 0.93 0.93 -0.07 31 140 504 +73
30JAN26 97.50 P 2.20 2.45 2.01 2.08 +0.06 32 79 146 +78
30JAN26 100.00 P 4.34 4.34 4.08 3.77 +0.25 33 36 112 +33
30JAN26 102.50 P 6.08 6.08 5.80 5.81 +0.41 34 93 509 +83
30JAN26 105.00 P 8.03 8.03 8.03 8.24 +0.43 41 14 30 +14
30JAN26 107.50 P 0.00 0.00 0.00 10.61 +0.39 43 0 1 0
30JAN26 110.00 P 0.00 0.00 0.00 13.10 +0.40 49 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 15.61 +0.40 57 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 18.11 +0.41 64 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 20.64 +0.43 73 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 23.14 +0.44 80 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 25.64 +0.44 86 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 260 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 69 0
26FEB26 75.00 P 0.10 0.10 0.10 0.01 0.00 31 4 751 +4
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 406 0
26FEB26 80.00 P 0.22 0.22 0.22 0.06 -0.01 30 1 1,981 +1
26FEB26 82.50 P 0.29 0.32 0.29 0.14 -0.02 30 6 1,117 0
26FEB26 85.00 P 0.45 0.53 0.45 0.29 -0.03 30 354 3,437 +134
26FEB26 87.50 P 0.66 0.83 0.66 0.57 -0.05 30 697 8,273 +657
26FEB26 90.00 P 1.01 1.31 1.01 1.02 -0.05 30 539 15,975 +284
26FEB26 92.50 P 1.55 1.97 1.55 1.70 -0.03 30 796 5,305 +331
26FEB26 95.00 P 2.45 2.95 2.45 2.55 -0.03 30 671 9,843 +537
26FEB26 97.50 P 3.52 4.20 3.52 3.75 +0.02 30 1,040 9,335 +990
26FEB26 100.00 P 5.70 5.80 5.20 5.33 +0.13 31 102 12,112 +18
26FEB26 102.50 P 7.51 7.51 6.99 7.04 -0.04 31 54 4,308 -24
26FEB26 105.00 P 9.20 9.50 9.20 9.12 +0.18 33 7 2,810 +6
26FEB26 107.50 P 0.00 0.00 0.00 11.25 +0.27 33 0 613 0
26FEB26 110.00 P 0.00 0.00 0.00 13.59 +0.30 36 0 636 0
26FEB26 112.50 P 0.00 0.00 0.00 15.61 +0.26 30 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 18.11 +0.36 34 0 339 0
26FEB26 117.50 P 0.00 0.00 0.00 20.69 +0.41 40 0 61 0
26FEB26 120.00 P 23.64 23.64 23.64 23.14 +0.42 42 1 124 -30
26FEB26 122.50 P 0.00 0.00 0.00 25.65 +0.45 45 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 28.15 +0.45 48 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 30.65 +0.44 51 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 33.15 +0.45 54 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 35.64 +0.44 57 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 38.14 +0.44 59 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.64 +0.44 62 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 43.14 +0.44 65 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 45.64 +0.44 67 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 48.10 +0.40 67 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.64 +0.44 72 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 53.10 +0.40 72 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 55.60 +0.40 75 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 58.14 +0.44 79 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 60.64 +0.44 81 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 63.14 +0.44 83 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 65.64 +0.44 85 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 68.10 +0.40 86 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 70.60 +0.40 88 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 73.10 +0.40 89 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 75.64 +0.44 94 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 78.14 +0.44 96 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 80.63 +0.43 97 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 83.13 +0.43 99 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30MAR26 60.00 P 0.11 0.11 0.11 0.01 0.00 40 30 1,104 -30
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 0.19 0.19 0.19 0.03 -0.01 35 2 489 +2
30MAR26 70.00 P 0.27 0.27 0.27 0.06 -0.02 35 2 2,602 +2
30MAR26 72.50 P 0.33 0.33 0.33 0.12 -0.03 35 7 485 +7
30MAR26 75.00 P 0.45 0.45 0.43 0.22 -0.03 35 6 10,461 0
30MAR26 77.50 P 0.00 0.00 0.00 0.38 -0.04 35 0 6,702 0
30MAR26 80.00 P 0.82 0.84 0.82 0.61 -0.06 35 5 7,770 +1
30MAR26 82.50 P 1.17 1.17 1.10 0.94 -0.08 35 230 5,192 -70
30MAR26 85.00 P 1.37 1.60 1.37 1.40 -0.08 35 68 28,099 +7
30MAR26 87.50 P 1.87 2.18 1.87 1.96 -0.03 35 291 3,800 -100
30MAR26 90.00 P 2.55 2.90 2.55 2.63 -0.06 34 120 22,110 +98
30MAR26 92.50 P 3.36 3.81 3.36 3.52 -0.04 34 28 4,951 +4
30MAR26 95.00 P 4.30 5.00 4.30 4.59 0.00 34 17 20,104 +5
30MAR26 97.50 P 6.20 6.20 5.81 5.80 -0.04 34 253 9,720 -47
30MAR26 100.00 P 7.16 7.80 7.16 7.35 +0.05 35 108 25,235 +4
30MAR26 102.50 P 8.95 8.95 8.95 8.95 +0.08 35 760 7,419 0
30MAR26 105.00 P 10.20 10.40 10.20 10.88 +0.34 37 20 25,573 0
30MAR26 107.50 P 13.30 13.30 13.30 12.42 +0.01 35 1 1,448 +1
30MAR26 110.00 P 14.37 15.08 14.37 14.79 +0.87 38 253 20,398 +48
30MAR26 112.50 P 16.50 16.50 16.50 16.31 -0.60 33 2 2,655 +1
30MAR26 115.00 P 0.00 0.00 0.00 19.25 +0.69 40 0 5,929 0
30MAR26 117.50 P 0.00 0.00 0.00 21.58 +0.59 42 0 3,769 0
30MAR26 120.00 P 0.00 0.00 0.00 23.14 +0.06 32 0 7,677 0
30MAR26 122.50 P 0.00 0.00 0.00 26.24 +0.82 44 0 3,394 0
30MAR26 125.00 P 28.20 28.35 28.20 28.24 +0.48 39 11 1,163 +6
30MAR26 127.50 P 0.00 0.00 0.00 30.97 +0.62 46 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 33.28 -0.22 45 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 35.65 +0.45 44 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 38.14 +0.44 46 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 40.64 +0.44 48 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 43.14 +0.44 50 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 45.64 +0.44 52 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 48.14 +0.44 54 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 50.64 +0.44 55 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 53.10 +0.40 56 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 55.60 +0.40 58 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 58.14 +0.44 61 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 60.64 +0.44 63 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 63.14 +0.44 64 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 65.64 +0.44 66 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 68.10 +0.40 66 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.60 +0.40 67 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 73.10 +0.40 69 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.64 +0.44 72 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 78.14 +0.44 73 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.63 +0.43 75 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 83.13 +0.43 76 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.63 +0.43 77 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 88.08 +0.38 77 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 90.63 +0.43 80 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 93.00 +0.30 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 95.63 +0.43 83 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 98.13 +0.43 84 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 100.50 +0.30 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 103.00 +0.30 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 108.09 +0.39 88 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 113.00 +0.30 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 118.00 +0.30 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 123.07 +0.37 93 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 128.12 +0.42 98 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 133.08 +0.38 98 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 138.12 +0.42 103 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 143.00 +0.30 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 148.12 +0.42 107 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 153.12 +0.42 109 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 158.00 +0.30 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 163.11 +0.41 112 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 168.00 +0.30 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 173.00 +0.30 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 178.11 +0.41 117 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 183.00 +0.30 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 188.11 +0.41 121 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 193.00 +0.30 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 198.00 +0.30 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 203.10 +0.40 125 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 213.10 +0.40 128 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 223.00 +0.30 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 0.03 -0.01 35 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 0.00 35 0 6 0
29APR26 67.50 P 0.32 0.32 0.32 0.10 -0.02 34 1 11 +1
29APR26 70.00 P 0.40 0.40 0.40 0.17 -0.03 34 20 203 +20
29APR26 72.50 P 0.00 0.00 0.00 0.29 -0.03 34 0 9 0
29APR26 75.00 P 0.00 0.00 0.00 0.47 -0.04 34 0 45 0
29APR26 77.50 P 0.90 0.94 0.90 0.72 -0.05 34 62 235 +62
29APR26 80.00 P 1.25 1.25 1.21 1.06 -0.06 34 22 1,942 +21
29APR26 82.50 P 1.66 1.66 1.51 1.50 -0.07 34 142 292 +120
29APR26 85.00 P 2.11 2.22 2.09 2.02 -0.03 34 75 407 +20
29APR26 87.50 P 2.76 2.89 2.68 2.65 -0.04 34 587 882 +540
29APR26 90.00 P 3.51 3.69 3.51 3.40 -0.06 34 86 2,118 +86
29APR26 92.50 P 4.64 4.64 4.59 4.34 -0.06 33 36 1,160 +10
29APR26 95.00 P 5.47 5.90 5.47 5.46 -0.03 34 1,680 4,282 +1,620
29APR26 97.50 P 6.99 7.04 6.99 6.78 +0.02 34 1,535 3,943 +1,535
29APR26 100.00 P 8.78 8.78 8.20 8.27 +0.04 34 15 665 +2
29APR26 102.50 P 10.32 10.32 10.32 9.95 +0.12 35 2 262 -2
29APR26 105.00 P 0.00 0.00 0.00 11.70 +0.11 36 0 118 0
29APR26 107.50 P 0.00 0.00 0.00 13.55 +0.10 36 0 22 0
29APR26 110.00 P 0.00 0.00 0.00 15.11 +0.05 34 1 124 0
29APR26 112.50 P 0.00 0.00 0.00 17.62 +0.60 37 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 19.77 +0.28 38 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 22.01 +0.37 39 0 120 0
29APR26 120.00 P 0.00 0.00 0.00 24.30 +0.45 40 0 31 0
29APR26 122.50 P 0.00 0.00 0.00 26.63 +0.54 41 0 5 0
29APR26 125.00 P 28.36 28.36 28.36 28.89 +0.53 42 1 31 +1
29APR26 127.50 P 0.00 0.00 0.00 31.29 +0.89 43 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 33.65 +0.15 43 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 36.02 +0.78 44 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 38.44 +0.68 45 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 40.89 +0.69 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 43.39 +0.69 48 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 45.87 +0.67 49 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 48.39 +0.69 51 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 50.71 +0.51 50 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 53.40 +0.70 55 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 0.00 37 0 4 0
29JUN26 55.00 P 0.26 0.26 0.26 0.05 -0.01 37 1 31 +1
29JUN26 57.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 3 0
29JUN26 60.00 P 0.45 0.45 0.45 0.14 -0.01 36 5 1,032 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 -0.02 36 0 236 0
29JUN26 65.00 P 0.66 0.68 0.66 0.35 -0.02 36 12 206 +12
29JUN26 67.50 P 0.00 0.00 0.00 0.52 -0.03 36 0 749 0
29JUN26 70.00 P 0.00 0.00 0.00 0.74 -0.04 36 0 1,390 0
29JUN26 72.50 P 1.22 1.30 1.22 1.02 -0.04 36 3 504 +3
29JUN26 75.00 P 0.00 0.00 0.00 1.40 -0.05 37 0 9,401 0
29JUN26 77.50 P 0.00 0.00 0.00 1.85 -0.07 36 0 1,184 0
29JUN26 80.00 P 2.52 2.52 2.42 2.38 -0.07 37 133 10,059 +100
29JUN26 82.50 P 3.06 3.06 3.06 2.98 -0.03 36 9 1,899 0
29JUN26 85.00 P 3.93 3.93 3.93 3.66 -0.02 36 10 2,621 +10
29JUN26 87.50 P 4.65 4.65 4.65 4.44 -0.03 36 12 1,517 +12
29JUN26 90.00 P 5.66 5.66 5.52 5.37 -0.03 36 41 6,295 +39
29JUN26 92.50 P 6.49 6.69 6.46 6.41 0.00 36 33 3,603 +1
29JUN26 95.00 P 8.00 8.00 7.56 7.61 +0.01 36 48 14,983 +18
29JUN26 97.50 P 9.03 9.10 8.99 8.95 +0.05 36 500 7,394 +500
29JUN26 100.00 P 10.70 10.70 10.70 10.42 +0.06 36 2 15,723 0
29JUN26 102.50 P 12.16 12.16 12.16 12.02 +0.09 37 2 5,244 -2
29JUN26 105.00 P 13.86 13.88 13.55 13.55 +0.06 36 707 18,532 +397
29JUN26 107.50 P 0.00 0.00 0.00 15.50 +0.14 37 0 3,520 0
29JUN26 110.00 P 17.80 17.86 17.80 17.50 +0.29 38 3 10,650 +3
29JUN26 112.50 P 0.00 0.00 0.00 19.30 +0.29 38 0 1,146 0
29JUN26 115.00 P 0.00 0.00 0.00 21.41 +1.08 39 0 11,572 0
29JUN26 117.50 P 0.00 0.00 0.00 23.44 +0.24 39 0 700 0
29JUN26 120.00 P 0.00 0.00 0.00 25.60 +0.10 40 0 5,972 0
29JUN26 122.50 P 0.00 0.00 0.00 27.78 +0.37 41 0 1,084 0
29JUN26 125.00 P 29.90 29.90 29.90 29.94 +0.06 41 1 5,542 +1
29JUN26 127.50 P 0.00 0.00 0.00 32.33 +0.54 42 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 34.59 +1.09 43 0 443 0
29JUN26 132.50 P 0.00 0.00 0.00 36.86 +0.55 43 0 768 0
29JUN26 135.00 P 0.00 0.00 0.00 39.18 +0.60 43 0 1,723 0
29JUN26 137.50 P 0.00 0.00 0.00 41.50 +1.02 44 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 43.82 +0.94 44 0 828 0
29JUN26 142.50 P 46.50 46.50 46.15 46.18 +0.64 44 2 9 -2
29JUN26 145.00 P 0.00 0.00 0.00 48.55 +0.81 44 0 1,569 0
29JUN26 147.50 P 51.00 51.00 51.00 50.73 +0.52 42 1 13 -1
29JUN26 150.00 P 0.00 0.00 0.00 53.40 +0.26 46 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 55.90 +0.70 47 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 58.39 +0.69 48 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 60.89 +0.69 49 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 63.39 +0.69 51 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 65.89 +0.69 52 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 68.39 +0.69 53 0 549 0
29JUN26 167.50 P 0.00 0.00 0.00 70.89 +0.69 54 0 400 0
29JUN26 170.00 P 0.00 0.00 0.00 73.39 +0.69 55 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 75.89 +0.69 56 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 78.38 +0.68 57 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.88 +0.68 59 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 83.39 +0.69 60 0 62 0
29JUN26 182.50 P 0.00 0.00 0.00 85.88 +0.68 61 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.38 +0.68 62 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 90.89 +0.69 63 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 93.39 +0.69 64 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 95.88 +0.68 65 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 98.38 +0.68 66 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 100.88 +0.68 67 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 103.38 +0.68 68 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 586 0
29SEP26 52.50 P 0.62 0.62 0.62 0.21 0.00 38 8 95 +8
29SEP26 55.00 P 0.00 0.00 0.00 0.31 0.00 38 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.45 0.00 39 0 43 0
29SEP26 60.00 P 1.03 1.03 1.03 0.64 0.00 39 10 182 +6
29SEP26 62.50 P 1.22 1.22 1.22 0.86 -0.01 38 2 251 +2
29SEP26 65.00 P 0.00 0.00 0.00 1.15 -0.01 39 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 1.51 0.00 39 0 156 0
29SEP26 70.00 P 0.00 0.00 0.00 1.91 -0.01 39 0 1,464 0
29SEP26 72.50 P 2.66 2.66 2.66 2.43 0.00 39 60 191 +28
29SEP26 75.00 P 0.00 0.00 0.00 2.97 0.00 39 0 944 0
29SEP26 77.50 P 3.77 3.77 3.77 3.64 -0.02 39 16 1,167 0
29SEP26 80.00 P 0.00 0.00 0.00 4.26 -0.03 38 0 3,314 0
29SEP26 82.50 P 5.13 5.13 5.13 5.00 -0.03 38 9 2,526 0
29SEP26 85.00 P 5.99 5.99 5.80 5.80 -0.05 38 20 5,520 +10
29SEP26 87.50 P 7.09 7.09 6.95 6.77 -0.01 38 267 1,336 +172
29SEP26 90.00 P 8.07 8.07 7.89 7.78 -0.02 37 31 3,751 +28
29SEP26 92.50 P 9.05 9.05 9.05 8.91 0.00 37 30 2,668 +30
29SEP26 95.00 P 10.27 10.27 10.21 10.18 +0.06 37 65 5,738 +33
29SEP26 97.50 P 11.52 11.52 11.52 11.52 +0.05 38 132 2,590 0
29SEP26 100.00 P 0.00 0.00 0.00 12.96 +0.07 38 0 3,455 0
29SEP26 102.50 P 0.00 0.00 0.00 14.50 +0.11 38 0 4,007 0
29SEP26 105.00 P 16.22 16.27 16.17 16.04 +0.09 38 341 2,921 +341
29SEP26 107.50 P 0.00 0.00 0.00 18.12 +0.34 39 0 964 0
29SEP26 110.00 P 0.00 0.00 0.00 19.84 +0.29 39 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 21.76 +0.38 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 23.65 +0.94 40 0 1,049 0
29SEP26 117.50 P 0.00 0.00 0.00 25.61 +0.41 40 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 27.05 +0.77 39 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 29.64 +0.93 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 31.70 +0.46 41 0 591 0
29SEP26 127.50 P 0.00 0.00 0.00 33.82 +0.47 42 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 35.94 +1.09 42 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 38.13 +0.49 42 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 40.32 +1.23 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 42.27 +0.24 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.75 +1.23 42 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 47.06 +0.55 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.35 +0.72 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.65 +0.58 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.93 +0.70 43 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 56.31 +0.85 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.66 +0.78 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.05 +0.74 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 63.49 +0.73 44 0 0 0
30DEC26 72.50 P 3.83 3.83 3.83 3.73 +0.02 40 2 213 +2
30DEC26 75.00 P 4.54 4.54 4.54 4.34 -0.09 39 10 151 +10
30DEC26 77.50 P 0.00 0.00 0.00 5.14 -0.03 39 0 182 0
30DEC26 80.00 P 6.01 6.01 5.85 5.90 -0.09 39 101 2,633 +100
30DEC26 82.50 P 6.90 6.90 6.90 6.68 -0.06 39 2 369 0
30DEC26 85.00 P 7.69 7.75 7.69 7.60 -0.09 38 1,017 1,639 +1,000
30DEC26 87.50 P 0.00 0.00 0.00 8.70 +0.02 39 0 548 0
30DEC26 90.00 P 10.00 10.00 9.99 9.73 -0.04 38 2,005 3,203 +2,002
30DEC26 92.50 P 11.10 11.10 11.10 10.87 -0.04 38 4 267 0
30DEC26 95.00 P 12.31 12.43 12.31 12.15 -0.03 38 8 1,235 +8
30DEC26 97.50 P 13.50 13.50 13.50 13.45 -0.05 38 6 849 +6
30DEC26 100.00 P 15.21 15.35 15.05 14.89 +0.01 38 19 3,913 +3
30DEC26 102.50 P 0.00 0.00 0.00 16.47 +0.10 38 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 17.94 -0.01 38 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 19.58 +0.12 38 0 159 0
30DEC26 110.00 P 0.00 0.00 0.00 21.68 +0.31 40 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 23.50 +0.64 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 25.34 +0.68 40 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 27.25 +1.00 40 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 28.95 +0.29 40 0 78 0
30DEC26 122.50 P 0.00 0.00 0.00 31.16 +0.41 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 33.17 +0.43 41 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 35.20 +0.42 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.47 +0.32 39 15 81 +15
30DEC26 132.50 P 0.00 0.00 0.00 39.38 +0.48 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.48 +0.57 42 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 43.63 +1.23 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 45.83 +0.84 42 0 14 0
30DEC26 142.50 P 48.20 48.20 47.88 48.03 +0.53 42 2 3 +2
30DEC26 145.00 P 50.05 50.05 50.05 50.24 +1.21 42 1 1 +1
30DEC26 147.50 P 0.00 0.00 0.00 52.48 +1.26 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 54.73 +1.21 42 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 57.01 +1.02 42 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 59.30 +1.19 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 61.61 +0.98 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 65.32 +2.45 49 0 167 0
TOTAL PUT 24,549 654,176 +10,742
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$ 12.84
29JAN26 8.75 C 0.00 0.00 0.00 4.09 +0.30 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.85 +0.31 108 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.60 +0.31 100 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.35 +0.31 93 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.10 +0.31 85 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.85 +0.31 78 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.35 +0.31 64 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.85 +0.32 50 0 0 0
29JAN26 11.50 C 1.36 1.36 1.36 1.34 +0.28 0 1 1 +1
29JAN26 12.00 C 0.77 0.77 0.77 0.88 +0.23 39 1 95 +1
29JAN26 12.50 C 0.00 0.00 0.00 0.46 +0.14 35 0 76 0
29JAN26 13.00 C 0.21 0.21 0.20 0.20 +0.07 37 48 394 +48
29JAN26 13.50 C 0.06 0.07 0.06 0.07 +0.03 39 24 299 +24
29JAN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 456 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.11 +0.30 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.87 +0.31 48 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.62 +0.28 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.35 +0.27 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.11 +0.27 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.85 +0.31 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.39 +0.29 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.93 +0.27 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.50 +0.25 37 0 0 0
26FEB26 12.00 C 1.12 1.12 1.12 1.11 +0.21 37 10 10 +10
26FEB26 12.50 C 0.69 0.69 0.69 0.78 +0.16 36 32 164 +32
26FEB26 13.00 C 0.46 0.53 0.46 0.52 +0.12 36 262 268 +245
26FEB26 13.50 C 0.00 0.00 0.00 0.33 +0.08 36 0 249 0
26FEB26 14.00 C 0.00 0.00 0.00 0.21 +0.05 37 0 391 0
26FEB26 14.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 15 0
26FEB26 15.00 C 0.08 0.08 0.08 0.07 +0.02 37 488 520 +488
26FEB26 15.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.13 +0.31 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.88 +0.31 53 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.63 +0.31 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.38 +0.31 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.13 +0.31 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.88 +0.30 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.64 +0.31 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.39 +0.32 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.11 +0.28 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.87 +0.28 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.63 +0.29 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.41 +0.29 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.17 +0.29 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.94 +0.28 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.47 +0.25 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.07 +0.25 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.69 +0.24 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.34 +0.20 38 0 0 0
30MAR26 12.50 C 1.04 1.04 1.04 1.03 +0.16 37 7 37 +7
30MAR26 13.00 C 0.00 0.00 0.00 0.80 +0.15 38 0 1,029 0
30MAR26 13.50 C 0.00 0.00 0.00 0.60 +0.10 38 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.46 +0.10 39 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 0.33 +0.08 39 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.23 +0.06 38 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 +0.04 38 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 19.50 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 0.01 0.00 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.16 +0.26 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.91 +0.25 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.69 +0.26 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.46 +0.26 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.23 +0.27 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.01 +0.27 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.59 +0.33 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.20 +0.25 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.84 +0.24 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.52 +0.25 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.23 +0.19 38 0 2 0
29APR26 13.00 C 0.98 0.98 0.98 1.00 +0.17 38 15 558 +15
29APR26 13.50 C 0.78 0.78 0.78 0.78 +0.13 38 15 555 +15
29APR26 14.00 C 0.00 0.00 0.00 0.62 +0.11 38 0 645 0
29APR26 14.50 C 0.50 0.50 0.50 0.49 +0.10 39 15 165 +15
29APR26 15.00 C 0.00 0.00 0.00 0.38 +0.09 39 0 45 0
29APR26 15.50 C 0.32 0.32 0.32 0.28 +0.06 38 15 60 +15
29APR26 16.00 C 0.25 0.25 0.25 0.21 +0.05 38 15 135 +15
29APR26 16.50 C 0.20 0.20 0.20 0.16 +0.04 38 15 15 +15
29APR26 17.00 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.95 +0.37 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.70 +0.26 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.46 +0.26 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.22 +0.25 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.99 +0.24 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.76 +0.32 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.55 +0.32 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.32 +0.30 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.11 +0.30 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.71 +0.29 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.33 +0.26 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.99 +0.24 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.69 +0.22 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.46 +0.21 39 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 +0.18 39 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 1.01 +0.17 39 0 405 0
29JUN26 14.00 C 0.00 0.00 0.00 0.83 +0.15 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.68 +0.13 39 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.55 +0.11 38 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 +0.10 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.08 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 +0.07 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 +0.06 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.04 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.03 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.25 +0.28 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.05 +0.30 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.83 +0.34 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.61 +0.33 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.41 +0.32 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.21 +0.31 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.83 +0.29 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.48 +0.27 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 +0.28 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.92 +0.25 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 +0.21 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.41 +0.16 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.22 +0.14 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 +0.12 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 +0.13 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 +0.12 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 +0.09 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 +0.08 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +0.08 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.06 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.06 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.05 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.04 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.30 +0.27 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.09 +0.27 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.89 +0.27 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.69 +0.25 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.51 +0.26 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.32 +0.24 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.99 +0.24 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.62 +0.24 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.32 +0.21 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 +0.25 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 +0.22 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.62 +0.16 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 +0.14 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 +0.14 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 +0.12 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.99 +0.12 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 +0.12 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 +0.13 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 +0.08 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 +0.08 36 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.07 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 +0.06 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 +0.06 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 +0.04 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 +0.05 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 +0.05 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 2,000 0
TOTAL CALL 963 22,444 +946
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 111 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 262 0
29JAN26 12.00 P 0.07 0.08 0.07 0.04 -0.07 41 26 803 -26
29JAN26 12.50 P 0.14 0.14 0.14 0.14 -0.15 39 12 362 +12
29JAN26 13.00 P 0.37 0.37 0.37 0.37 -0.24 40 4 133 +4
29JAN26 13.50 P 0.73 0.73 0.73 0.74 -0.29 42 2 268 0
29JAN26 14.00 P 1.18 1.18 1.18 1.21 -0.30 52 4 85 +4
29JAN26 14.50 P 0.00 0.00 0.00 1.70 -0.30 63 0 41 0
29JAN26 15.00 P 0.00 0.00 0.00 2.16 -0.33 0 0 164 0
29JAN26 15.50 P 0.00 0.00 0.00 2.71 -0.27 92 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.21 -0.28 103 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 3.72 -0.25 118 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.22 -0.27 129 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.66 -0.35 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.16 -0.31 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.69 -0.28 141 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.16 -0.36 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.66 -0.31 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.16 -0.31 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.16 -0.31 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.16 -0.31 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.16 -0.31 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 64 0
26FEB26 11.50 P 0.00 0.00 0.00 0.12 -0.07 37 0 237 0
26FEB26 12.00 P 0.00 0.00 0.00 0.24 -0.11 37 0 370 0
26FEB26 12.50 P 0.00 0.00 0.00 0.42 -0.14 37 0 144 0
26FEB26 13.00 P 0.00 0.00 0.00 0.66 -0.18 37 0 35 0
26FEB26 13.50 P 0.00 0.00 0.00 0.99 -0.23 38 0 223 0
26FEB26 14.00 P 0.00 0.00 0.00 1.37 -0.25 39 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.80 -0.27 41 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.20 -0.33 36 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.71 -0.27 44 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.21 -0.28 49 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.72 -0.30 56 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.22 -0.28 61 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.71 -0.31 64 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.16 -0.31 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.69 -0.28 68 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.16 -0.36 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.66 -0.31 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.16 -0.31 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.16 -0.31 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.16 -0.31 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.16 -0.31 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 -0.04 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 -0.05 39 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.30 -0.07 39 0 104 0
30MAR26 12.00 P 0.00 0.00 0.00 0.46 -0.10 39 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.65 -0.13 38 0 129 0
30MAR26 13.00 P 0.00 0.00 0.00 0.91 -0.16 38 0 1,061 0
30MAR26 13.50 P 0.00 0.00 0.00 1.22 -0.16 39 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.58 -0.22 40 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.97 -0.24 41 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.39 -0.24 42 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.80 -0.27 41 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.26 -0.26 42 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.72 -0.30 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.22 -0.30 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.73 -0.29 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.16 -0.31 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.69 -0.28 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.16 -0.36 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.66 -0.31 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.16 -0.31 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.16 -0.31 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.16 -0.31 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.16 -0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.16 -0.31 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.18 -0.04 39 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.28 -0.06 38 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.42 -0.07 38 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.58 -0.10 38 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.80 -0.13 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.05 -0.15 38 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.34 -0.23 38 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.68 -0.25 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.04 -0.29 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.48 -0.27 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.90 -0.22 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.35 -0.23 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.78 -0.26 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.24 -0.28 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.73 -0.29 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 -0.03 38 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 -0.04 38 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 -0.05 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.53 -0.06 38 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 -0.08 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 -0.10 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 -0.12 37 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 -0.12 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.72 -0.16 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.04 -0.25 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.42 -0.26 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.80 -0.28 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.21 -0.29 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.63 -0.30 36 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.07 -0.30 36 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.50 -0.32 36 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.95 -0.34 35 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.43 -0.31 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.89 -0.32 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.36 -0.24 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.83 -0.32 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.31 -0.33 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.27 -0.34 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.24 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.21 -0.38 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.27 -0.31 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 -0.05 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 -0.06 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.07 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 -0.08 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 -0.10 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.98 -0.11 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 -0.11 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 -0.13 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.76 -0.15 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.07 -0.17 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.41 -0.20 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.78 -0.20 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 -0.22 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.55 -0.23 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.96 -0.24 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.38 -0.26 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.82 -0.27 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.25 -0.29 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.69 -0.31 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.14 -0.31 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.61 -0.32 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.06 -0.31 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.51 -0.34 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.45 -0.21 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.39 -0.29 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.30 -0.31 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 -0.05 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 -0.06 36 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 -0.06 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 -0.07 36 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 -0.08 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.91 -0.10 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 -0.12 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.37 -0.12 37 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.63 -0.13 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.92 -0.14 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.23 -0.16 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.56 -0.18 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 -0.21 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.29 -0.20 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 -0.23 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.08 -0.23 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.49 -0.15 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.82 -0.27 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.25 -0.29 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.69 -0.31 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.14 -0.31 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.61 -0.32 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.06 -0.31 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.51 -0.34 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.45 -0.24 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.39 -0.29 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.32 -0.30 35 0 0 0
TOTAL PUT 48 8,899 -6
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$ 35.24
23JAN26 26.00 C 0.00 0.00 0.00 9.24 -0.19 0 0 0 0
23JAN26 27.00 C 0.00 0.00 0.00 8.24 -0.19 0 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 7.27 -0.16 216 0 1 0
23JAN26 29.00 C 0.00 0.00 0.00 6.24 -0.19 0 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 5.24 -0.19 0 0 69 0
23JAN26 31.00 C 0.00 0.00 0.00 4.24 -0.19 0 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 3.24 -0.19 0 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 2.24 -0.21 0 0 0 0
23JAN26 34.00 C 1.30 1.30 0.87 1.27 -0.18 46 205 34 +14
23JAN26 35.00 C 0.88 0.88 0.24 0.43 -0.22 39 1,106 325 +56
23JAN26 36.00 C 0.27 0.28 0.05 0.10 -0.13 48 2,109 2,411 +1,011
23JAN26 37.00 C 0.05 0.05 0.01 0.02 -0.06 55 843 1,170 -40
23JAN26 38.00 C 0.01 0.01 0.01 0.01 -0.02 70 62 1,404 -30
23JAN26 39.00 C 0.01 0.01 0.01 0.01 -0.01 90 10 761 0
23JAN26 40.00 C 0.01 0.01 0.01 0.01 0.00 109 2 1,566 -2
23JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 127 0 249 0
23JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 144 0 196 0
23JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 160 0 58 0
23JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 176 0 35 0
23JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 192 0 32 0
23JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 221 0 50 0
23JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.25 -0.22 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.25 -0.21 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.25 -0.22 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.25 -0.22 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.25 -0.22 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.25 -0.22 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.25 -0.23 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.26 -0.22 74 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.27 -0.21 74 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.26 -0.19 54 0 1,910 0
29JAN26 30.00 C 0.00 0.00 0.00 5.26 -0.20 45 0 1,889 0
29JAN26 31.00 C 0.00 0.00 0.00 4.28 -0.20 48 0 12 0
29JAN26 32.00 C 3.02 3.12 3.02 3.31 -0.21 44 65 300 +40
29JAN26 33.00 C 2.22 2.22 2.10 2.38 -0.22 41 3,034 2,047 +1,944
29JAN26 34.00 C 1.23 1.45 1.21 1.49 -0.29 35 86 225 +40
29JAN26 35.00 C 0.93 1.00 0.60 0.80 -0.18 34 819 2,219 +142
29JAN26 36.00 C 0.50 0.52 0.28 0.41 -0.11 36 1,284 2,383 -136
29JAN26 37.00 C 0.27 0.29 0.12 0.20 -0.06 39 7,230 12,226 +6,553
29JAN26 38.00 C 0.17 0.17 0.07 0.09 -0.03 40 187 4,638 +49
29JAN26 39.00 C 0.06 0.06 0.04 0.05 -0.01 44 130 4,954 -35
29JAN26 40.00 C 0.03 0.05 0.02 0.02 -0.01 45 166 12,515 -15
29JAN26 41.00 C 0.03 0.03 0.01 0.01 -0.01 47 678 7,121 -503
29JAN26 42.00 C 0.01 0.03 0.01 0.01 0.00 54 10 8,762 -6
29JAN26 43.00 C 0.01 0.01 0.01 0.01 0.00 60 4 6,351 -4
29JAN26 44.00 C 0.01 0.01 0.01 0.01 0.00 66 4 5,732 -4
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7,902 0
29JAN26 46.00 C 0.02 0.02 0.02 0.01 0.00 78 2 8,720 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5,116 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,295 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,053 0
29JAN26 50.00 C 0.02 0.02 0.02 0.01 0.00 99 4 7,724 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 3,863 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 122 0 6,725 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 3,756 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 142 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 152 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 178 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 186 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 193 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 201 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 208 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 214 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 221 0 338 0
30JAN26 26.00 C 0.00 0.00 0.00 9.26 -0.22 75 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 8.26 -0.25 65 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 7.27 -0.21 68 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 6.26 -0.19 46 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 5.27 -0.19 49 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 4.28 -0.20 44 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 3.32 -0.20 43 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 2.38 -0.22 38 0 10 0
30JAN26 34.00 C 1.27 1.38 1.27 1.55 -0.23 37 2 3 0
30JAN26 35.00 C 1.05 1.05 0.68 0.84 -0.21 33 141 164 +60
30JAN26 36.00 C 0.45 0.45 0.30 0.46 -0.10 36 532 406 +56
30JAN26 37.00 C 0.28 0.28 0.17 0.23 -0.05 38 81 1,165 +16
30JAN26 38.00 C 0.10 0.10 0.09 0.12 0.00 41 68 242 +46
30JAN26 39.00 C 0.07 0.07 0.06 0.07 +0.01 44 45 80 +18
30JAN26 40.00 C 0.03 0.03 0.03 0.04 +0.01 47 100 333 -100
30JAN26 41.00 C 0.00 0.00 0.00 0.02 0.00 49 0 24 0
30JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 20.00 C 15.15 15.24 14.99 15.72 +0.23 134 755 925 +755
26FEB26 21.00 C 0.00 0.00 0.00 14.28 -0.22 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.26 -0.24 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.26 -0.24 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.27 -0.24 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.28 -0.24 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.30 -0.24 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.36 -0.20 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.35 -0.23 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.41 -0.16 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.47 -0.16 38 0 69 0
26FEB26 31.00 C 0.00 0.00 0.00 4.71 -0.01 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.75 -0.12 37 0 8 0
26FEB26 33.00 C 2.63 2.87 2.63 2.87 -0.27 33 46 27 0
26FEB26 34.00 C 1.95 2.05 1.90 2.19 -0.15 33 6 151 +3
26FEB26 35.00 C 1.74 1.74 1.35 1.61 -0.11 33 922 1,846 +688
26FEB26 36.00 C 1.37 1.37 0.95 1.11 -0.12 32 1,546 2,513 +938
26FEB26 37.00 C 0.97 0.97 0.65 0.78 -0.09 32 6,956 7,978 +6,478
26FEB26 38.00 C 0.68 0.68 0.48 0.55 -0.05 33 745 3,187 +265
26FEB26 39.00 C 0.40 0.40 0.33 0.37 -0.06 34 105 6,451 +12
26FEB26 40.00 C 0.32 0.33 0.26 0.24 -0.06 34 255 7,501 +64
26FEB26 41.00 C 0.26 0.26 0.19 0.16 -0.04 34 56 3,713 +8
26FEB26 42.00 C 0.16 0.16 0.14 0.10 -0.04 35 79 10,418 +45
26FEB26 43.00 C 0.13 0.13 0.11 0.06 -0.03 35 6 3,978 -1
26FEB26 44.00 C 0.12 0.12 0.11 0.04 -0.02 35 12 5,297 +1
26FEB26 45.00 C 0.08 0.08 0.07 0.03 -0.01 37 144 13,168 -119
26FEB26 46.00 C 0.06 0.06 0.06 0.02 -0.01 37 119 2,462 +19
26FEB26 47.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 910 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,264 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,017 0
26FEB26 50.00 C 0.04 0.04 0.03 0.01 0.00 44 100 2,877 +90
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,471 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,972 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,001 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 932 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 15.72 +0.19 94 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.36 -0.21 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.36 -0.19 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.26 -0.34 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.28 -0.35 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.31 -0.38 0 0 10,807 0
30MAR26 26.00 C 0.00 0.00 0.00 9.35 -0.31 0 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.41 -0.34 30 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.48 -0.30 33 0 76 0
30MAR26 29.00 C 6.30 6.50 6.30 6.58 -0.29 34 4 25 0
30MAR26 30.00 C 0.00 0.00 0.00 5.80 -0.31 37 0 76 0
30MAR26 31.00 C 0.00 0.00 0.00 4.98 -0.13 36 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.21 -0.13 36 0 40 0
30MAR26 33.00 C 3.23 3.52 3.15 3.51 -0.12 35 316 330 +316
30MAR26 34.00 C 2.65 2.80 2.55 2.80 -0.18 34 113 646 +21
30MAR26 35.00 C 2.41 2.42 2.04 2.29 -0.12 34 1,151 21,708 -1,085
30MAR26 36.00 C 1.90 1.90 1.66 1.84 -0.10 34 325 4,675 +22
30MAR26 37.00 C 1.33 1.46 1.33 1.46 -0.09 34 81 3,866 -14
30MAR26 38.00 C 1.25 1.25 1.06 1.17 -0.06 35 2,344 5,477 +2,253
30MAR26 39.00 C 0.88 0.94 0.88 0.95 -0.04 36 151 9,611 +50
30MAR26 40.00 C 0.84 0.84 0.68 0.75 -0.06 36 272 22,332 +43
30MAR26 41.00 C 0.68 0.68 0.58 0.58 -0.07 37 280 5,583 -207
30MAR26 42.00 C 0.54 0.54 0.47 0.45 -0.07 37 263 5,645 -245
30MAR26 43.00 C 0.42 0.43 0.39 0.35 -0.06 37 231 5,067 +3
30MAR26 44.00 C 0.37 0.38 0.35 0.27 -0.05 37 1,870 10,305 +1,810
30MAR26 45.00 C 0.32 0.32 0.28 0.21 -0.05 38 18 11,080 +5
30MAR26 46.00 C 0.27 0.27 0.25 0.16 -0.05 38 840 3,046 +780
30MAR26 47.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 4,245 0
30MAR26 48.00 C 0.19 0.19 0.18 0.10 -0.03 39 740 9,363 +350
30MAR26 49.00 C 0.16 0.17 0.16 0.08 -0.03 40 200 9,772 -150
30MAR26 50.00 C 0.16 0.16 0.14 0.06 -0.03 40 305 21,687 -106
30MAR26 52.50 C 0.11 0.11 0.11 0.03 -0.03 40 81 11,956 -78
30MAR26 55.00 C 0.10 0.10 0.10 0.02 -0.02 42 46 26,921 +43
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 8,975 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22,499 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5,862 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8,825 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5,401 0
30MAR26 70.00 C 0.02 0.03 0.02 0.01 0.00 57 77 14,113 -55
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3,652 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.72 +0.11 76 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.36 -0.46 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.36 -0.47 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.37 -0.51 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.42 -0.49 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.45 -0.43 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.53 -0.43 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.60 -0.41 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.71 -0.41 35 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.83 -0.41 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.02 -0.34 34 0 405 0
29APR26 31.00 C 0.00 0.00 0.00 5.25 -0.17 34 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.53 -0.16 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.87 -0.14 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.27 -0.17 34 0 91 0
29APR26 35.00 C 2.83 2.83 2.51 2.71 -0.13 34 31 667 +10
29APR26 36.00 C 2.26 2.26 2.09 2.27 -0.09 34 246 420 +21
29APR26 37.00 C 1.97 1.99 1.71 1.87 -0.12 34 133 982 +117
29APR26 38.00 C 1.64 1.64 1.41 1.57 -0.07 34 59 1,219 -27
29APR26 39.00 C 1.22 1.22 1.22 1.32 -0.06 35 45 723 +45
29APR26 40.00 C 1.02 1.07 1.02 1.09 -0.07 35 605 1,898 +553
29APR26 41.00 C 0.86 0.86 0.86 0.90 -0.06 36 1 371 -1
29APR26 42.00 C 0.86 0.86 0.74 0.74 -0.05 36 1,544 1,918 +1,403
29APR26 43.00 C 0.65 0.65 0.62 0.60 -0.05 36 13 830 -5
29APR26 44.00 C 0.56 0.56 0.54 0.49 -0.05 37 16 411 +1
29APR26 45.00 C 0.52 0.52 0.47 0.40 -0.05 37 21 1,210 +15
29APR26 46.00 C 0.00 0.00 0.00 0.33 -0.04 37 0 330 0
29APR26 47.00 C 0.36 0.36 0.36 0.27 -0.03 37 1 864 -1
29APR26 48.00 C 0.00 0.00 0.00 0.22 -0.03 38 0 957 0
29APR26 49.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 142 0
29APR26 50.00 C 0.26 0.26 0.26 0.15 -0.02 38 5 2,017 -5
29APR26 52.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 537 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 2,370 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 131 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 110 0
29APR26 65.00 C 0.07 0.07 0.07 0.01 -0.01 42 70 180 +70
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 15.72 -0.26 55 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.49 -0.33 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.55 -0.32 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.60 -0.48 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.81 -0.17 41 0 0 0
29JUN26 25.00 C 11.20 11.20 11.20 10.76 -0.45 36 1 156 +1
29JUN26 26.00 C 0.00 0.00 0.00 9.90 -0.38 37 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.02 -0.35 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.16 -0.35 35 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.38 -0.24 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 6.59 -0.25 35 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 5.87 -0.15 34 0 157 0
29JUN26 32.00 C 0.00 0.00 0.00 5.18 -0.14 34 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 4.53 -0.18 33 0 0 0
29JUN26 34.00 C 3.88 3.88 3.88 3.99 -0.20 34 2 466 +2
29JUN26 35.00 C 0.00 0.00 0.00 3.49 -0.13 34 0 397 0
29JUN26 36.00 C 2.89 2.98 2.89 3.10 -0.09 35 17 583 0
29JUN26 37.00 C 2.66 2.66 2.66 2.71 -0.05 35 15 1,539 0
29JUN26 38.00 C 2.40 2.40 2.17 2.32 -0.10 35 124 5,026 +56
29JUN26 39.00 C 0.00 0.00 0.00 2.06 -0.06 35 0 1,317 0
29JUN26 40.00 C 1.85 1.85 1.69 1.82 -0.06 36 525 3,236 +415
29JUN26 41.00 C 0.00 0.00 0.00 1.57 -0.06 36 0 590 0
29JUN26 42.00 C 1.35 1.35 1.35 1.36 -0.05 36 1 5,180 0
29JUN26 43.00 C 1.19 1.19 1.19 1.18 -0.04 36 34 2,781 0
29JUN26 44.00 C 1.18 1.18 1.06 1.01 -0.04 36 7 3,908 -5
29JUN26 45.00 C 1.00 1.00 0.96 0.87 -0.03 36 12 11,713 +12
29JUN26 46.00 C 0.90 0.90 0.90 0.75 -0.03 37 20 1,707 0
29JUN26 47.00 C 0.00 0.00 0.00 0.65 -0.02 37 0 1,803 0
29JUN26 48.00 C 0.00 0.00 0.00 0.56 -0.02 37 0 4,902 0
29JUN26 49.00 C 0.00 0.00 0.00 0.48 -0.02 37 0 2,736 0
29JUN26 50.00 C 0.61 0.62 0.57 0.42 -0.01 37 283 24,095 -71
29JUN26 52.50 C 0.46 0.47 0.46 0.29 -0.01 38 150 4,304 -89
29JUN26 55.00 C 0.38 0.40 0.36 0.20 -0.01 38 95 10,668 0
29JUN26 57.50 C 0.31 0.31 0.31 0.14 0.00 38 4 3,546 0
29JUN26 60.00 C 0.31 0.31 0.27 0.10 0.00 39 6 23,936 +6
29JUN26 62.50 C 0.00 0.00 0.00 0.07 0.00 39 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 0.00 41 0 14,021 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 0.00 41 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 41 0 15,257 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 286 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 187 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 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 15.79 -0.50 41 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 14.87 -0.31 40 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.95 -0.49 39 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 13.06 -0.49 39 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.18 -0.47 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.36 -0.39 39 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.51 -0.41 38 0 25 0
29SEP26 27.00 C 10.00 10.00 10.00 9.74 -0.36 38 1 11 0
29SEP26 28.00 C 0.00 0.00 0.00 8.99 -0.21 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.26 -0.19 37 0 4 0
29SEP26 30.00 C 7.50 7.50 7.50 7.55 -0.15 37 1 95 +1
29SEP26 31.00 C 0.00 0.00 0.00 6.87 -0.11 36 0 92 0
29SEP26 32.00 C 6.08 6.08 6.00 6.49 +0.14 39 19 21 +19
29SEP26 33.00 C 0.00 0.00 0.00 5.76 -0.01 37 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 5.14 -0.08 36 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 4.70 -0.20 36 0 100 0
29SEP26 36.00 C 0.00 0.00 0.00 3.89 -0.39 33 1,000 4,252 +1,000
29SEP26 37.00 C 3.65 3.65 3.65 3.76 -0.10 36 15 473 0
29SEP26 38.00 C 3.30 3.30 3.30 3.40 -0.09 36 2 1,585 +2
29SEP26 39.00 C 2.95 2.95 2.95 3.08 -0.10 36 1 4,895 0
29SEP26 40.00 C 2.95 2.95 2.68 2.80 -0.09 36 56 2,852 +4
29SEP26 41.00 C 0.00 0.00 0.00 2.54 -0.09 37 0 984 0
29SEP26 42.00 C 2.23 2.23 2.23 2.32 -0.07 37 110 992 +93
29SEP26 43.00 C 0.00 0.00 0.00 2.14 -0.01 38 0 1,515 0
29SEP26 44.00 C 0.00 0.00 0.00 1.99 +0.05 38 0 2,757 0
29SEP26 45.00 C 1.67 1.74 1.67 1.85 +0.10 39 12 2,994 0
29SEP26 46.00 C 0.00 0.00 0.00 1.72 +0.15 39 0 1,423 0
29SEP26 47.00 C 0.00 0.00 0.00 1.61 +0.19 40 0 1,389 0
29SEP26 48.00 C 0.00 0.00 0.00 1.50 +0.22 40 0 1,958 0
29SEP26 49.00 C 1.24 1.24 1.24 1.41 +0.26 41 2 2,377 +2
29SEP26 50.00 C 1.19 1.19 1.12 1.33 +0.29 42 14 17,175 +3
29SEP26 52.50 C 0.00 0.00 0.00 1.16 +0.36 43 0 3,005 0
29SEP26 55.00 C 0.80 0.80 0.80 1.02 +0.40 45 6 4,513 +1
29SEP26 57.50 C 0.00 0.00 0.00 0.91 +0.42 46 0 448 0
29SEP26 60.00 C 0.58 0.58 0.58 0.83 +0.45 47 10 6,743 +10
29SEP26 62.50 C 0.00 0.00 0.00 0.76 +0.46 49 0 745 0
29SEP26 65.00 C 0.00 0.00 0.00 0.70 +0.46 50 0 2,599 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 +0.47 52 0 302 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 +0.48 53 0 392 0
29SEP26 72.50 C 0.00 0.00 0.00 0.60 +0.48 55 0 318 0
29SEP26 75.00 C 0.00 0.00 0.00 0.58 +0.48 56 0 1,072 0
29SEP26 77.50 C 0.00 0.00 0.00 0.56 +0.48 57 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.55 +0.48 59 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.54 +0.48 60 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.53 +0.48 62 0 281 0
30DEC26 20.00 C 16.06 16.06 16.06 16.14 -0.32 42 40 40 +40
30DEC26 21.00 C 0.00 0.00 0.00 15.25 -0.32 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.38 -0.31 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.52 -0.31 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.72 -0.30 40 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 11.90 -0.29 39 0 14 0
30DEC26 26.00 C 0.00 0.00 0.00 11.10 -0.29 38 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.34 -0.28 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 9.61 -0.28 37 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 8.90 -0.26 37 0 2 0
30DEC26 30.00 C 8.54 8.54 8.12 8.24 -0.30 37 2 82 +2
30DEC26 31.00 C 0.00 0.00 0.00 7.77 -0.03 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.02 -0.18 36 0 70 0
30DEC26 33.00 C 6.40 6.40 6.40 6.46 -0.18 36 1 103 +1
30DEC26 34.00 C 6.20 6.20 6.20 6.20 +0.10 38 1 6 +1
30DEC26 35.00 C 5.30 5.50 5.30 5.71 +0.21 38 15 717 +1
30DEC26 36.00 C 5.01 5.01 5.01 5.09 -0.12 36 1 2,127 +1
30DEC26 37.00 C 4.56 4.56 4.56 4.70 -0.12 37 1 2,424 -1
30DEC26 38.00 C 4.34 4.34 4.20 4.32 -0.09 37 4 2,264 +3
30DEC26 39.00 C 3.84 3.84 3.84 3.92 -0.20 36 1 1,308 -1
30DEC26 40.00 C 3.70 3.70 3.50 3.68 -0.10 37 10 696 -1
30DEC26 41.00 C 0.00 0.00 0.00 3.39 -0.11 37 0 434 0
30DEC26 42.00 C 3.03 3.03 3.00 3.08 -0.19 37 218 428 +198
30DEC26 43.00 C 0.00 0.00 0.00 2.90 -0.10 37 0 106 0
30DEC26 44.00 C 0.00 0.00 0.00 2.66 -0.12 37 0 319 0
30DEC26 45.00 C 2.40 2.41 2.40 2.45 -0.11 37 4 571 0
30DEC26 46.00 C 0.00 0.00 0.00 2.25 -0.11 38 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 2.06 -0.12 37 0 183 0
30DEC26 48.00 C 0.00 0.00 0.00 1.90 -0.11 38 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 1.74 -0.12 38 0 141 0
30DEC26 50.00 C 1.68 1.75 1.68 1.60 -0.12 38 3 827 +1
30DEC26 52.50 C 0.00 0.00 0.00 1.30 -0.11 38 0 1,330 0
30DEC26 55.00 C 1.25 1.25 1.25 1.05 -0.12 38 1 1,490 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.91 -0.06 39 0 71 0
30DEC26 60.00 C 0.00 0.00 0.00 0.83 +0.03 40 0 688 0
30DEC26 62.50 C 0.00 0.00 0.00 0.76 +0.09 41 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.70 +0.14 42 1 12 +1
30DEC26 67.50 C 0.00 0.00 0.00 0.66 +0.18 44 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.63 +0.23 45 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 +0.25 46 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.58 +0.28 47 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.56 +0.30 49 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.55 +0.33 50 0 290 0
TOTAL CALL 46,207 816,849 +26,077
23JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
23JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23JAN26 29.00 P 0.01 0.01 0.01 0.01 0.00 162 1 1 +1
23JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
23JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
23JAN26 33.00 P 0.03 0.03 0.03 0.01 -0.01 63 9 227 +9
23JAN26 34.00 P 0.07 0.12 0.03 0.03 -0.04 48 531 673 +211
23JAN26 35.00 P 0.21 0.50 0.20 0.21 -0.03 43 1,775 850 -7
23JAN26 36.00 P 0.86 1.30 0.86 0.87 +0.08 50 86 589 -4
23JAN26 37.00 P 1.63 2.11 1.63 1.79 +0.15 61 46 705 -19
23JAN26 38.00 P 2.75 3.22 2.75 2.78 +0.16 80 74 830 -45
23JAN26 39.00 P 0.00 0.00 0.00 3.76 +0.17 0 0 57 -5
23JAN26 40.00 P 0.00 0.00 0.00 4.76 +0.17 0 0 14 -12
23JAN26 41.00 P 0.00 0.00 0.00 5.77 +0.18 130 0 0 0
23JAN26 42.00 P 0.00 0.00 0.00 6.77 +0.18 147 0 0 0
23JAN26 43.00 P 0.00 0.00 0.00 7.77 +0.18 164 0 0 0
23JAN26 44.00 P 0.00 0.00 0.00 8.77 +0.18 181 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 9.77 +0.18 197 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 10.77 +0.18 212 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 11.77 +0.18 227 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 12.77 +0.18 241 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 820 0
29JAN26 30.00 P 0.02 0.02 0.02 0.01 -0.02 52 19 869 -19
29JAN26 31.00 P 0.03 0.03 0.03 0.02 -0.02 47 6 1,078 +6
29JAN26 32.00 P 0.08 0.08 0.06 0.05 -0.03 44 123 1,353 +48
29JAN26 33.00 P 0.13 0.16 0.12 0.12 -0.03 41 3,005 3,318 +1,803
29JAN26 34.00 P 0.20 0.38 0.20 0.26 -0.02 37 1,497 3,719 +384
29JAN26 35.00 P 0.53 0.81 0.53 0.56 +0.02 35 1,078 10,046 -158
29JAN26 36.00 P 1.36 1.40 1.15 1.16 +0.07 37 350 9,129 +148
29JAN26 37.00 P 1.86 2.40 1.86 1.89 +0.04 35 274 8,560 +163
29JAN26 38.00 P 2.66 3.40 2.66 2.84 +0.18 41 118 11,451 -21
29JAN26 39.00 P 4.27 4.27 3.85 3.86 +0.24 54 1,038 9,672 -524
29JAN26 40.00 P 4.90 5.17 4.90 4.76 +0.11 0 38 10,137 -8
29JAN26 41.00 P 0.00 0.00 0.00 5.93 +0.18 82 0 2,542 0
29JAN26 42.00 P 6.99 6.99 6.99 6.96 +0.37 95 10 3,740 0
29JAN26 43.00 P 0.00 0.00 0.00 7.84 +0.25 86 10 3,112 0
29JAN26 44.00 P 0.00 0.00 0.00 8.87 +0.28 100 0 1,049 -1,072
29JAN26 45.00 P 9.87 9.87 9.87 9.88 +0.01 109 1 1,717 -379
29JAN26 46.00 P 0.00 0.00 0.00 10.87 +0.26 115 0 883 0
29JAN26 47.00 P 0.00 0.00 0.00 11.87 +0.28 122 0 316 0
29JAN26 48.00 P 0.00 0.00 0.00 12.87 +0.28 129 0 458 0
29JAN26 49.00 P 0.00 0.00 0.00 13.87 +0.29 136 0 105 0
29JAN26 50.00 P 0.00 0.00 0.00 14.87 +0.29 142 0 134 0
29JAN26 52.50 P 0.00 0.00 0.00 17.36 +0.28 156 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 19.86 +0.28 170 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 22.36 +0.28 183 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 24.86 +0.28 196 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 27.37 +0.29 211 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 29.86 +0.28 221 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 32.37 +0.29 235 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 34.85 +0.27 238 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 37.35 +0.27 248 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 39.87 +0.29 264 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 42.36 +0.28 270 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 44.86 +0.28 279 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 47.33 +0.25 277 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 49.86 +0.28 296 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.02 48 1 1 +1
30JAN26 31.00 P 0.03 0.03 0.03 0.03 -0.01 47 10 43 0
30JAN26 32.00 P 0.09 0.09 0.09 0.06 -0.02 43 16 112 +16
30JAN26 33.00 P 0.16 0.20 0.16 0.14 -0.01 40 50 201 -5
30JAN26 34.00 P 0.28 0.39 0.28 0.29 -0.01 37 142 234 +121
30JAN26 35.00 P 0.58 0.88 0.57 0.63 +0.03 36 503 409 +25
30JAN26 36.00 P 1.02 1.46 1.02 1.25 +0.16 39 53 74 +4
30JAN26 37.00 P 0.00 0.00 0.00 1.97 +0.12 38 0 4 0
30JAN26 38.00 P 0.00 0.00 0.00 2.86 +0.19 41 0 12 0
30JAN26 39.00 P 0.00 0.00 0.00 3.86 +0.24 50 0 6 0
30JAN26 40.00 P 5.10 5.10 5.10 4.78 +0.13 46 1 3 +1
30JAN26 41.00 P 0.00 0.00 0.00 5.93 +0.18 77 0 0 0
30JAN26 42.00 P 0.00 0.00 0.00 6.96 +0.37 89 0 0 0
30JAN26 43.00 P 0.00 0.00 0.00 7.84 +0.25 81 0 0 0
30JAN26 44.00 P 0.00 0.00 0.00 8.87 +0.28 94 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 9.88 +0.01 103 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 10.87 +0.26 108 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 25.00 P 0.02 0.04 0.02 0.01 0.00 46 105 300 +100
26FEB26 26.00 P 0.04 0.04 0.04 0.02 +0.01 45 6 13 +5
26FEB26 27.00 P 0.05 0.06 0.05 0.03 +0.01 42 6 6 +6
26FEB26 28.00 P 0.08 0.08 0.08 0.06 +0.02 42 52 242 +52
26FEB26 29.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 1,296 0
26FEB26 30.00 P 0.17 0.19 0.17 0.16 +0.04 39 289 1,849 +187
26FEB26 31.00 P 0.23 0.30 0.23 0.25 +0.04 37 164 380 +73
26FEB26 32.00 P 0.35 0.46 0.35 0.39 +0.03 36 217 1,109 +34
26FEB26 33.00 P 0.55 0.70 0.55 0.58 +0.03 34 942 2,263 +452
26FEB26 34.00 P 0.83 1.03 0.83 0.86 +0.04 33 1,635 5,821 +1,267
26FEB26 35.00 P 1.20 1.50 1.15 1.25 +0.05 32 819 9,692 +93
26FEB26 36.00 P 1.72 2.03 1.69 1.80 +0.10 32 135 5,293 -83
26FEB26 37.00 P 2.71 2.71 2.65 2.49 +0.14 33 4 16,847 -2
26FEB26 38.00 P 3.36 3.50 3.27 3.27 +0.17 35 18 7,447 +2
26FEB26 39.00 P 4.40 4.40 4.20 4.06 +0.20 34 17 9,408 -7
26FEB26 40.00 P 5.15 5.15 5.15 4.92 +0.15 34 40 12,569 0
26FEB26 41.00 P 0.00 0.00 0.00 5.93 +0.18 39 0 3,424 0
26FEB26 42.00 P 7.12 7.12 7.00 6.96 +0.32 45 11 7,279 +10
26FEB26 43.00 P 0.00 0.00 0.00 7.84 +0.20 42 1 2,456 -585
26FEB26 44.00 P 0.00 0.00 0.00 8.87 +0.28 48 0 450 0
26FEB26 45.00 P 0.00 0.00 0.00 9.88 +0.01 52 0 281 0
26FEB26 46.00 P 0.00 0.00 0.00 10.87 +0.26 55 0 1,252 0
26FEB26 47.00 P 0.00 0.00 0.00 11.87 +0.28 58 0 332 0
26FEB26 48.00 P 0.00 0.00 0.00 12.87 +0.28 62 0 7 0
26FEB26 49.00 P 14.50 14.50 14.50 13.87 +0.29 65 7 9 0
26FEB26 50.00 P 0.00 0.00 0.00 14.87 +0.28 68 0 76 0
26FEB26 52.50 P 0.00 0.00 0.00 17.36 +0.28 74 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.86 +0.28 81 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.36 +0.28 88 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.86 +0.27 94 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.37 +0.28 101 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.86 +0.26 105 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.37 +0.28 111 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.85 +0.25 114 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.35 +0.26 119 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.87 +0.27 126 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 42.36 +0.26 129 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 44.86 +0.26 134 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 0.03 0.03 0.03 0.01 0.00 48 10 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 183 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 161 0
30MAR26 25.00 P 0.10 0.12 0.10 0.04 +0.01 40 87 11,618 +77
30MAR26 26.00 P 0.14 0.16 0.14 0.07 +0.02 39 7 534 +7
30MAR26 27.00 P 0.20 0.20 0.20 0.12 +0.03 39 18 387 -8
30MAR26 28.00 P 0.27 0.28 0.27 0.18 +0.03 38 58 533 -3
30MAR26 29.00 P 0.37 0.37 0.35 0.28 +0.04 38 75 561 -15
30MAR26 30.00 P 0.44 0.51 0.44 0.41 +0.04 37 138 1,292 +93
30MAR26 31.00 P 0.62 0.63 0.62 0.59 +0.05 37 30 1,435 +15
30MAR26 32.00 P 0.80 0.91 0.80 0.83 +0.06 36 97 2,665 +48
30MAR26 33.00 P 1.03 1.21 1.03 1.11 +0.06 36 2,134 8,404 +100
30MAR26 34.00 P 1.36 1.62 1.36 1.45 +0.08 35 301 8,726 +1
30MAR26 35.00 P 1.72 2.10 1.72 1.88 +0.05 34 1,591 29,304 -980
30MAR26 36.00 P 2.40 2.64 2.40 2.43 +0.10 34 400 5,860 +71
30MAR26 37.00 P 3.30 3.30 3.07 3.06 +0.12 35 6 7,695 -1
30MAR26 38.00 P 3.99 3.99 3.90 3.82 +0.20 36 6 15,301 0
30MAR26 39.00 P 4.85 4.85 4.85 4.56 +0.03 36 5 14,635 0
30MAR26 40.00 P 5.50 5.76 5.50 5.27 +0.07 35 26 26,273 +20
30MAR26 41.00 P 0.00 0.00 0.00 6.31 +0.26 40 0 6,586 0
30MAR26 42.00 P 0.00 0.00 0.00 7.21 +0.11 41 0 17,859 0
30MAR26 43.00 P 0.00 0.00 0.00 8.10 +0.28 41 1 5,623 +1
30MAR26 44.00 P 0.00 0.00 0.00 9.04 +0.40 43 1,750 7,637 -1,750
30MAR26 45.00 P 10.20 10.20 10.20 9.96 +0.09 43 2 5,957 0
30MAR26 46.00 P 11.00 11.00 11.00 11.07 +0.46 50 807 1,760 -793
30MAR26 47.00 P 11.92 11.92 11.88 11.88 +0.16 45 10 4,010 -1,079
30MAR26 48.00 P 13.00 13.00 13.00 12.87 +0.28 47 501 7,175 -500
30MAR26 49.00 P 15.12 15.12 14.93 13.95 +0.36 53 16 4,824 0
30MAR26 50.00 P 0.00 0.00 0.00 14.96 +0.37 56 0 13,050 0
30MAR26 52.50 P 0.00 0.00 0.00 17.46 +0.38 62 0 8,364 0
30MAR26 55.00 P 0.00 0.00 0.00 19.95 +0.37 67 0 6,787 0
30MAR26 57.50 P 0.00 0.00 0.00 22.45 +0.37 72 0 724 0
30MAR26 60.00 P 0.00 0.00 0.00 24.94 +0.35 77 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 27.44 +0.35 81 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.95 +0.35 86 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.45 +0.36 90 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.95 +0.35 94 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.43 +0.34 96 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.95 +0.35 101 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.45 +0.35 105 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.94 +0.34 108 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 47.44 +0.34 111 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.93 +0.33 114 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.43 +0.35 117 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.94 +0.36 120 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.44 +0.34 123 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.94 +0.36 126 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.44 +0.34 128 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.94 +0.36 131 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.43 +0.35 133 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.93 +0.35 135 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.44 +0.36 138 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.94 +0.36 140 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR26 22.00 P 0.09 0.09 0.09 0.01 0.00 37 1 1 +1
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29APR26 25.00 P 0.18 0.18 0.18 0.06 -0.01 35 13 51 +10
29APR26 26.00 P 0.23 0.23 0.23 0.10 -0.01 35 30 16 0
29APR26 27.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 134 0
29APR26 29.00 P 0.46 0.51 0.46 0.39 -0.01 35 16 33 -9
29APR26 30.00 P 0.63 0.70 0.63 0.57 0.00 35 53 1,678 +51
29APR26 31.00 P 0.00 0.00 0.00 0.80 +0.02 35 0 785 0
29APR26 32.00 P 1.01 1.09 1.01 1.08 +0.05 35 22 2,125 +20
29APR26 33.00 P 1.38 1.45 1.38 1.37 +0.04 34 7 1,143 +5
29APR26 34.00 P 1.71 1.92 1.71 1.81 +0.11 35 660 2,589 +60
29APR26 35.00 P 2.24 2.44 2.24 2.22 +0.06 34 403 3,100 -29
29APR26 36.00 P 2.85 2.98 2.85 2.77 +0.09 34 75 2,711 +60
29APR26 37.00 P 3.22 3.48 3.22 3.38 +0.11 34 110 2,690 +10
29APR26 38.00 P 4.25 4.25 4.25 4.07 +0.12 34 112 1,380 +92
29APR26 39.00 P 0.00 0.00 0.00 4.74 +0.05 34 10 2,101 +10
29APR26 40.00 P 0.00 0.00 0.00 5.51 +0.08 34 0 348 0
29APR26 41.00 P 0.00 0.00 0.00 6.55 +0.29 38 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.40 +0.30 39 0 109 0
29APR26 43.00 P 0.00 0.00 0.00 8.28 +0.33 39 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 9.18 +0.41 40 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 10.07 +0.20 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.07 +0.46 43 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 11.99 +0.27 43 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.94 +0.29 43 0 8 0
29APR26 49.00 P 14.20 15.12 14.20 13.95 +0.33 46 44 22 +15
29APR26 50.00 P 0.00 0.00 0.00 14.96 +0.36 48 0 229 0
29APR26 52.50 P 0.00 0.00 0.00 17.46 +0.38 53 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.95 +0.37 58 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.45 +0.37 62 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.94 +0.34 66 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.44 +0.35 70 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.95 +0.35 74 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.46 +0.37 78 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.96 +0.36 81 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.43 +0.34 83 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.95 +0.35 87 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.46 +0.36 91 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.94 +0.34 92 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 187 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 34 0 140 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 33 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 34 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 0.00 33 0 294 0
29JUN26 26.00 P 0.46 0.46 0.45 0.24 0.00 34 7 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.35 0.00 34 0 423 0
29JUN26 28.00 P 0.69 0.72 0.69 0.51 +0.01 34 161 843 +160
29JUN26 29.00 P 0.87 0.94 0.87 0.71 +0.01 34 132 1,135 +32
29JUN26 30.00 P 1.07 1.17 1.07 0.96 +0.02 34 509 2,000 -21
29JUN26 31.00 P 1.41 1.42 1.41 1.25 +0.03 34 127 1,029 +85
29JUN26 32.00 P 1.52 1.75 1.52 1.60 +0.04 35 268 3,051 +168
29JUN26 33.00 P 2.10 2.12 2.08 1.97 +0.06 34 55 2,383 +47
29JUN26 34.00 P 2.58 2.58 2.46 2.39 +0.07 34 260 9,864 +115
29JUN26 35.00 P 3.10 3.10 3.00 2.87 +0.09 34 6 10,108 -2
29JUN26 36.00 P 3.62 3.62 3.51 3.44 +0.08 34 5 5,780 +4
29JUN26 37.00 P 4.16 4.16 4.16 4.02 +0.10 34 1 11,879 0
29JUN26 38.00 P 0.00 0.00 0.00 4.67 +0.11 35 0 10,521 0
29JUN26 39.00 P 0.00 0.00 0.00 5.40 +0.16 35 0 6,116 0
29JUN26 40.00 P 0.00 0.00 0.00 6.15 +0.17 36 0 11,063 0
29JUN26 41.00 P 7.15 7.15 7.00 6.83 -0.03 35 4 9,119 -2
29JUN26 42.00 P 0.00 0.00 0.00 7.86 +0.20 38 0 2,357 0
29JUN26 43.00 P 0.00 0.00 0.00 8.70 +0.36 39 0 844 0
29JUN26 44.00 P 0.00 0.00 0.00 9.55 +0.36 39 0 3,126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.39 +0.32 39 0 17,877 0
29JUN26 46.00 P 11.41 11.41 11.41 11.41 +0.30 41 1 865 0
29JUN26 47.00 P 0.00 0.00 0.00 12.22 +0.21 40 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 13.14 +0.29 41 0 2,119 0
29JUN26 49.00 P 14.50 14.50 14.50 14.03 +0.26 40 10 890 0
29JUN26 50.00 P 0.00 0.00 0.00 14.97 +0.26 40 0 5,254 0
29JUN26 52.50 P 0.00 0.00 0.00 17.46 +0.35 44 0 3,110 0
29JUN26 55.00 P 0.00 0.00 0.00 19.95 +0.37 48 0 1,260 0
29JUN26 57.50 P 0.00 0.00 0.00 22.45 +0.37 51 0 697 -270
29JUN26 60.00 P 25.00 25.00 25.00 24.95 +0.25 55 4 279 0
29JUN26 62.50 P 0.00 0.00 0.00 27.75 +0.66 66 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 29.95 +0.35 61 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.46 +0.36 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.96 +0.36 67 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.43 +0.33 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.95 +0.35 72 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.46 +0.36 75 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.94 +0.34 77 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.44 +0.34 79 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.93 +0.33 81 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.44 +0.34 83 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.94 +0.34 85 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.44 +0.34 87 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.94 +0.35 89 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.44 +0.34 91 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.94 +0.36 93 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.43 +0.34 94 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.93 +0.34 96 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.44 +0.35 98 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.94 +0.35 100 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 +0.17 48 0 1,002 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 +0.20 47 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 +0.21 46 0 288 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 +0.23 45 0 160 0
29SEP26 24.00 P 0.57 0.57 0.57 0.75 +0.23 44 100 45 -44
29SEP26 25.00 P 0.68 0.72 0.68 0.90 +0.24 44 2 198 0
29SEP26 26.00 P 0.83 0.83 0.83 1.06 +0.26 43 15 281 -6
29SEP26 27.00 P 1.05 1.05 1.05 1.24 +0.27 42 2 487 0
29SEP26 28.00 P 1.24 1.24 1.22 1.44 +0.25 41 150 483 +110
29SEP26 29.00 P 1.47 1.47 1.47 1.66 +0.24 40 20 703 +20
29SEP26 30.00 P 1.75 1.75 1.75 1.92 +0.21 39 40 1,245 +20
29SEP26 31.00 P 2.09 2.09 2.09 2.18 +0.17 38 35 565 +35
29SEP26 32.00 P 2.46 2.46 2.46 2.50 +0.14 37 18 1,290 +18
29SEP26 33.00 P 2.75 2.81 2.75 2.81 +0.08 36 120 2,387 +1,000
29SEP26 34.00 P 3.27 3.40 3.27 3.24 +0.09 36 117 1,169 +115
29SEP26 35.00 P 3.85 3.85 3.70 3.71 +0.07 35 1,091 3,030 +464
29SEP26 36.00 P 0.00 0.00 0.00 4.26 +0.07 35 1,010 14,943 +1,000
29SEP26 37.00 P 0.00 0.00 0.00 4.85 +0.07 35 0 5,194 0
29SEP26 38.00 P 0.00 0.00 0.00 5.47 +0.13 35 0 3,886 0
29SEP26 39.00 P 0.00 0.00 0.00 6.30 +0.18 37 0 9,100 0
29SEP26 40.00 P 0.00 0.00 0.00 7.01 +0.46 37 0 4,266 0
29SEP26 41.00 P 0.00 0.00 0.00 7.53 -0.18 36 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 8.51 +0.03 38 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 9.28 +0.23 38 0 2,452 0
29SEP26 44.00 P 0.00 0.00 0.00 10.09 +0.15 38 0 1,741 0
29SEP26 45.00 P 11.00 11.00 11.00 10.94 +0.19 39 10 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.79 +0.20 39 0 345 0
29SEP26 47.00 P 0.00 0.00 0.00 12.62 +0.17 39 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.53 +0.21 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.40 +0.21 40 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.30 +0.14 40 0 9,276 0
29SEP26 52.50 P 0.00 0.00 0.00 17.59 +0.28 40 0 539 0
29SEP26 55.00 P 20.93 20.93 20.93 19.95 +0.27 41 1 580 -1
29SEP26 57.50 P 0.00 0.00 0.00 22.45 +0.34 44 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.95 +0.25 46 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 27.75 +0.65 55 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.95 +0.35 52 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.46 +0.36 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.96 +0.36 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.43 +0.33 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.95 +0.35 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.46 +0.36 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.94 +0.34 65 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.44 +0.34 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.93 +0.33 68 0 0 0
30DEC26 20.00 P 0.40 0.40 0.40 0.34 +0.18 42 37 127 +37
30DEC26 21.00 P 0.00 0.00 0.00 0.45 +0.21 41 0 6 0
30DEC26 22.00 P 0.60 0.60 0.60 0.56 +0.23 41 1 6 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.71 +0.26 41 0 5 0
30DEC26 24.00 P 0.86 0.86 0.86 0.85 +0.25 40 1 56 +1
30DEC26 25.00 P 0.98 1.06 0.98 1.01 +0.25 39 81 1,170 +9
30DEC26 26.00 P 0.00 0.00 0.00 1.21 +0.23 39 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 1.45 +0.24 39 0 88 0
30DEC26 28.00 P 1.57 1.72 1.57 1.69 +0.19 38 28 497 +27
30DEC26 29.00 P 1.99 1.99 1.92 2.00 +0.20 38 18 261 +16
30DEC26 30.00 P 2.31 2.34 2.31 2.30 +0.14 37 23 3,475 +7
30DEC26 31.00 P 2.68 2.68 2.68 2.65 +0.14 37 20 169 0
30DEC26 32.00 P 2.95 3.09 2.95 3.02 +0.13 37 2,022 2,384 +2,001
30DEC26 33.00 P 3.50 3.50 3.47 3.41 +0.10 36 277 438 +272
30DEC26 34.00 P 4.01 4.01 4.01 3.86 +0.10 36 1 499 +1
30DEC26 35.00 P 4.50 4.50 4.42 4.36 +0.05 36 4 3,117 +4
30DEC26 36.00 P 0.00 0.00 0.00 4.91 +0.09 36 0 2,165 0
30DEC26 37.00 P 0.00 0.00 0.00 5.48 +0.08 36 0 3,148 0
30DEC26 38.00 P 0.00 0.00 0.00 6.07 +0.08 36 0 1,522 0
30DEC26 39.00 P 0.00 0.00 0.00 6.77 +0.09 36 0 1,823 0
30DEC26 40.00 P 0.00 0.00 0.00 7.59 +0.17 37 0 1,922 0
30DEC26 41.00 P 0.00 0.00 0.00 8.30 +0.15 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 9.07 +0.17 38 0 186 0
30DEC26 43.00 P 9.80 9.80 9.80 9.86 +0.33 38 1 594 0
30DEC26 44.00 P 0.00 0.00 0.00 10.62 +0.17 38 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 11.42 +0.19 38 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 12.23 +0.18 39 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 13.05 +0.19 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.91 +0.20 39 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.78 +0.21 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.65 +0.22 39 0 17 0
30DEC26 52.50 P 0.00 0.00 0.00 17.76 +0.15 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.14 +0.29 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.47 +0.30 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.95 +0.25 42 0 1,045 0
30DEC26 62.50 P 0.00 0.00 0.00 27.75 +0.64 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.96 +0.36 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.46 +0.36 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.96 +0.36 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.44 +0.34 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.95 +0.35 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.46 +0.36 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.94 +0.34 58 0 0 0
TOTAL PUT 31,760 666,586 +3,290
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$ 21.62
29JAN26 10.00 C 0.00 0.00 0.00 11.64 -0.56 235 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 11.16 -0.45 249 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 10.66 -0.52 234 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 10.13 -0.56 167 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 9.63 -0.60 155 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.13 -0.57 144 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.63 -0.49 133 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.14 -0.58 147 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.63 -0.57 112 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 7.16 -0.52 145 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.78 -0.44 183 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 6.14 -0.47 106 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 5.75 -0.41 148 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 5.18 -0.43 113 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 4.63 -0.56 56 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 4.13 -0.54 46 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 3.62 -0.49 0 0 19 0
29JAN26 18.50 C 0.00 0.00 0.00 3.23 -0.49 84 0 10 0
29JAN26 19.00 C 2.87 2.87 2.87 2.65 -0.56 51 1 9 0
29JAN26 19.50 C 0.00 0.00 0.00 2.19 -0.55 54 0 16 0
29JAN26 20.00 C 1.61 1.61 1.61 1.69 -0.54 43 1 33 +1
29JAN26 21.00 C 0.00 0.00 0.00 0.96 -0.39 50 0 13 0
29JAN26 22.00 C 0.45 0.45 0.35 0.47 -0.28 52 4 21 +2
29JAN26 23.00 C 0.26 0.26 0.15 0.19 -0.19 53 5 225 -1
29JAN26 24.00 C 0.10 0.10 0.05 0.06 -0.09 53 5 70 -1
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 14 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 13 0
29JAN26 27.00 C 0.01 0.01 0.01 0.01 0.00 71 1 7 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 10.69 -0.49 107 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.19 -0.50 100 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.73 -0.50 106 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.25 -0.45 104 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.69 -0.45 81 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.20 -0.53 79 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.71 -0.49 76 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.36 -0.35 94 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.78 -0.44 77 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.18 -0.48 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.75 -0.42 61 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.27 -0.41 59 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.87 -0.35 64 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.32 -0.42 53 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 3.91 -0.37 55 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.30 -0.51 40 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 3.06 -0.33 52 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.61 -0.33 48 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.19 -0.39 45 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 1.59 -0.35 46 0 2 0
26FEB26 22.00 C 1.02 1.02 1.02 1.14 -0.27 48 10 13 -10
26FEB26 23.00 C 0.78 0.78 0.78 0.80 -0.23 49 1 6 +1
26FEB26 24.00 C 0.00 0.00 0.00 0.52 -0.20 49 0 7 0
26FEB26 25.00 C 0.00 0.00 0.00 0.33 -0.15 49 0 20 0
26FEB26 26.00 C 0.28 0.28 0.28 0.20 -0.11 48 1 4 -1
26FEB26 27.00 C 0.21 0.21 0.18 0.12 -0.07 48 4 10 +1
26FEB26 28.00 C 0.00 0.00 0.00 0.07 -0.05 48 0 6 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 17.82 -0.47 208 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 17.64 -0.55 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.61 -0.43 197 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.52 -0.51 198 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.45 -0.46 207 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.44 -0.38 230 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.35 -0.40 229 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.04 -0.49 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.95 -0.48 129 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 16.91 -0.42 177 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 16.83 -0.40 182 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 16.69 -0.44 162 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.48 -0.50 174 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.22 -0.55 164 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.90 -0.48 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 15.74 -0.38 160 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.40 -0.55 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.15 -0.49 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.88 -0.51 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 14.73 -0.45 137 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.48 -0.37 133 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.32 -0.32 149 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.03 -0.36 137 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 13.70 -0.59 110 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.54 -0.46 131 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.17 -0.54 80 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.92 -0.60 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.75 -0.40 111 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.40 -0.60 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.17 -0.45 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.10 -0.30 118 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 11.77 -0.43 102 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.16 -0.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.79 -0.39 93 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.31 -0.39 90 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.80 -0.43 83 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.27 -0.44 73 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.69 -0.49 35 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.20 -0.67 45 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 7.84 -0.49 68 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.36 -0.37 65 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.88 -0.34 62 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.46 -0.24 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.95 -0.33 58 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.46 -0.27 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.87 -0.47 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.43 -0.60 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.05 -0.48 45 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.73 -0.37 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.34 -0.41 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.13 -0.27 51 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 2.73 -0.36 48 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.17 -0.34 49 1 38 +1
30MAR26 22.00 C 0.00 0.00 0.00 1.76 -0.28 50 0 57 0
30MAR26 23.00 C 0.00 0.00 0.00 1.39 -0.26 51 0 20 0
30MAR26 24.00 C 0.00 0.00 0.00 1.08 -0.23 51 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 0.82 -0.21 51 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.61 -0.18 51 1 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.46 -0.14 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.33 -0.12 51 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 0.24 -0.09 51 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.18 -0.07 51 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.13 -0.05 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.36 -0.50 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.99 -0.23 57 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.58 -0.21 57 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.07 -0.22 53 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.46 -0.52 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.24 -0.38 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.69 -0.42 45 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.39 -0.38 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.99 -0.39 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.66 -0.38 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.51 -0.22 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.11 -0.33 49 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 2.60 -0.30 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.17 -0.28 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.79 -0.26 51 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 1.48 -0.24 52 0 0 0
29APR26 25.00 C 1.12 1.21 1.12 1.19 -0.22 51 105 243 +105
29APR26 26.00 C 0.00 0.00 0.00 0.95 -0.19 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.76 -0.16 51 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.60 -0.14 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.47 -0.12 51 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.37 -0.10 51 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.29 -0.08 51 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 17.19 -0.42 140 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.09 -0.42 137 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 16.97 -0.37 131 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 16.96 -0.34 146 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 16.85 -0.44 142 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.54 -0.44 126 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.22 -0.55 102 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 15.91 -0.56 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 15.74 -0.47 100 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.47 -0.48 89 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.31 -0.36 108 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.09 -0.33 110 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.74 -0.50 85 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.49 -0.48 82 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.32 -0.39 96 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.03 -0.55 86 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 13.86 -0.43 95 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.57 -0.43 86 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.19 -0.52 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.02 -0.50 71 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 12.80 -0.52 75 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.55 -0.52 72 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.32 -0.47 73 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.10 -0.52 74 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.87 -0.36 74 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.38 -0.51 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.79 -0.46 54 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.33 -0.44 56 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 9.81 -0.62 49 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.33 -0.60 48 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.90 -0.57 51 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 8.46 -0.53 52 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 8.02 -0.50 52 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 7.59 -0.48 52 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 7.15 -0.45 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.75 -0.44 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.33 -0.47 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.91 -0.49 49 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.60 -0.41 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.27 -0.36 51 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.90 -0.42 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.59 -0.46 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.26 -0.43 50 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 3.98 -0.44 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.77 -0.34 52 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.28 -0.31 52 0 0 0
29JUN26 22.00 C 2.79 2.79 2.79 2.83 -0.26 52 1 1 +1
29JUN26 23.00 C 0.00 0.00 0.00 2.46 -0.24 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.11 -0.26 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.80 -0.23 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.53 -0.22 52 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.30 -0.19 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.09 -0.19 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.93 -0.15 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.76 -0.17 51 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.67 -0.09 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 13.33 -0.38 72 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.10 -0.42 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 12.80 -0.52 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.55 -0.52 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.32 -0.47 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.14 -0.48 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 11.87 -0.36 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.38 -0.51 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.88 -0.46 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.42 -0.38 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.92 -0.51 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.41 -0.52 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.06 -0.41 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.60 -0.39 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.19 -0.36 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.79 -0.36 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.41 -0.44 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.08 -0.33 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.56 -0.66 47 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.33 -0.37 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.98 -0.42 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.68 -0.38 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.35 -0.43 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.13 -0.28 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.81 -0.32 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.57 -0.35 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.33 -0.34 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.93 -0.31 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.50 -0.22 51 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 3.15 -0.25 52 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 2.84 -0.24 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.53 -0.26 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.25 -0.28 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.00 -0.27 52 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 1.77 -0.25 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.58 -0.23 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.35 -0.26 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.24 -0.19 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.57 -0.30 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.07 -0.37 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.65 -0.33 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.24 -0.35 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.84 -0.33 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.47 -0.34 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.06 -0.36 49 0 0 0
30DEC26 15.00 C 7.50 7.51 7.50 7.76 -0.30 50 3 3 +3
30DEC26 15.50 C 0.00 0.00 0.00 7.40 -0.29 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.05 -0.35 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.78 -0.30 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.44 -0.37 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.20 -0.30 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.92 -0.30 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.63 -0.29 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.38 -0.31 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.10 -0.36 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.91 -0.28 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.51 -0.30 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.08 -0.30 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.74 -0.29 50 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 3.48 -0.23 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.19 -0.23 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.88 -0.28 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.63 -0.28 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.39 -0.27 51 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.16 -0.26 51 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 1.98 -0.23 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.79 -0.23 51 0 0 0
TOTAL CALL 144 2,218 +102
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 226 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 213 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 188 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 165 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 154 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 133 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 110 0
29JAN26 16.00 P 0.01 0.01 0.01 0.01 0.00 96 2 64 -2
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 77 0
29JAN26 17.50 P 0.01 0.01 0.01 0.01 0.00 70 1 15 -1
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
29JAN26 18.50 P 0.02 0.02 0.02 0.01 0.00 54 1 34 -1
29JAN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 34 0
29JAN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 35 0
29JAN26 20.00 P 0.09 0.09 0.09 0.12 +0.04 54 1 51 +1
29JAN26 21.00 P 0.50 0.50 0.36 0.35 +0.08 52 8 36 +4
29JAN26 22.00 P 0.00 0.00 0.00 0.86 +0.18 54 0 4 0
29JAN26 23.00 P 0.00 0.00 0.00 1.60 +0.30 58 0 195 0
29JAN26 24.00 P 0.00 0.00 0.00 2.45 +0.35 57 0 1 0
29JAN26 25.00 P 0.00 0.00 0.00 3.39 +0.47 53 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.38 +0.47 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.38 +0.48 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.49 +0.59 123 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.38 +0.48 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.38 +0.48 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.59 +0.69 182 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 0.00 47 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 3 0
26FEB26 18.00 P 0.12 0.12 0.12 0.15 +0.02 48 1 3 +1
26FEB26 18.50 P 0.00 0.00 0.00 0.22 +0.03 48 0 23 0
26FEB26 19.00 P 0.00 0.00 0.00 0.31 +0.05 47 0 9 0
26FEB26 19.50 P 0.00 0.00 0.00 0.42 +0.06 47 0 67 0
26FEB26 20.00 P 0.55 0.55 0.53 0.56 +0.07 47 2 18 0
26FEB26 21.00 P 0.00 0.00 0.00 0.93 +0.11 47 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 1.48 +0.15 48 0 2 0
26FEB26 23.00 P 2.09 2.09 2.09 2.15 +0.23 50 2 3 +2
26FEB26 24.00 P 0.00 0.00 0.00 2.85 +0.23 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.64 +0.24 48 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.66 +0.40 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.46 +0.46 49 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.60 +0.50 67 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.39 +0.48 49 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.41 +0.29 59 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.59 +0.62 84 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 51 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 50 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.20 +0.02 50 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.27 +0.03 50 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.35 +0.04 50 0 3 0
30MAR26 18.00 P 0.37 0.44 0.37 0.45 +0.04 50 6 8 +6
30MAR26 18.50 P 0.00 0.00 0.00 0.57 +0.06 50 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.70 +0.06 50 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.86 +0.08 49 0 6 0
30MAR26 20.00 P 0.98 1.14 0.98 1.04 +0.09 49 5 71 +3
30MAR26 21.00 P 0.00 0.00 0.00 1.49 +0.13 50 0 14 0
30MAR26 22.00 P 1.98 1.98 1.98 2.04 +0.15 51 1 15 +1
30MAR26 23.00 P 0.00 0.00 0.00 2.67 +0.17 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.42 +0.26 53 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 4.19 +0.29 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.84 +0.15 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.87 +0.34 56 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.64 +0.23 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.67 +0.34 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.60 +0.36 59 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.64 +0.38 66 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.16 +0.02 50 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.28 +0.03 50 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.36 +0.04 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.45 +0.05 50 0 0 0
29APR26 17.50 P 0.55 0.55 0.55 0.55 +0.04 50 1 1 +1
29APR26 18.00 P 0.00 0.00 0.00 0.69 +0.07 50 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.82 +0.07 50 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.99 +0.09 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.16 +0.09 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.36 +0.09 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.83 +0.14 50 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 2.39 +0.17 50 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 3.02 +0.19 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.71 +0.22 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.51 +0.38 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.23 +0.25 53 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.13 +0.45 55 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.01 +0.45 57 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.74 +0.24 52 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.75 +0.36 57 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.64 +0.35 56 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 51 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 0.00 51 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.01 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.02 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 +0.03 51 0 73 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 +0.03 50 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.52 +0.05 51 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.63 +0.05 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.75 +0.06 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.03 +0.07 50 0 29 0
29JUN26 18.00 P 1.07 1.07 1.07 1.21 +0.09 50 1 61 0
29JUN26 18.50 P 0.00 0.00 0.00 1.38 +0.09 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.58 +0.12 50 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.79 +0.12 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.00 +0.12 50 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.50 +0.12 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.09 +0.16 50 0 500 0
29JUN26 23.00 P 0.00 0.00 0.00 3.74 +0.18 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.42 +0.19 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.15 +0.21 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.81 +0.22 51 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.59 +0.24 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.40 +0.26 51 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.25 +0.27 51 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.11 +0.30 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.99 +0.31 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 49 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 51 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 0.00 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.02 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.01 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 +0.01 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.01 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 +0.01 50 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 +0.01 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 +0.02 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.76 +0.02 50 0 16 0
29SEP26 15.50 P 0.78 0.78 0.78 0.90 +0.04 50 1 0 -1
29SEP26 16.00 P 0.00 0.00 0.00 1.04 +0.04 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 +0.03 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 +0.05 50 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.54 +0.06 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.72 +0.06 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.93 +0.08 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.15 +0.08 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.37 +0.09 50 0 0 0
29SEP26 20.00 P 2.70 2.70 2.70 2.65 +0.12 50 3 13 +2
29SEP26 21.00 P 0.00 0.00 0.00 3.21 +0.14 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.78 +0.14 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.41 +0.13 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.10 +0.15 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.82 +0.17 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.59 +0.19 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.37 +0.22 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.15 +0.22 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.98 +0.23 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.78 +0.20 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.66 +0.24 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 +0.01 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 +0.02 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 +0.02 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 +0.02 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 +0.02 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 +0.03 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.03 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.22 +0.04 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.38 +0.05 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.56 +0.06 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.74 +0.06 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.92 +0.05 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 +0.08 49 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.37 +0.09 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.61 +0.10 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.87 +0.12 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.14 +0.13 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.70 +0.13 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.31 +0.15 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.96 +0.17 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.59 +0.13 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.35 +0.19 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.10 +0.21 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.82 +0.16 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.64 +0.22 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.41 +0.20 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.22 +0.20 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.06 +0.20 54 0 0 0
TOTAL PUT 36 2,871 +16
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$ 3.80
29JAN26 2.80 C 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.60 +0.07 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.50 +0.07 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.40 +0.07 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.30 +0.06 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.20 +0.05 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.05 +0.02 23 0 60 0
29JAN26 3.90 C 0.00 0.00 0.00 0.02 +0.01 26 0 134 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 214 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.70 +0.06 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.61 +0.07 24 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.52 +0.07 31 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.42 +0.05 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.33 +0.05 25 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.11 +0.02 22 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.04 +0.01 22 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 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.82 +0.07 28 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.72 +0.06 24 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.63 +0.05 27 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.54 +0.05 27 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.46 +0.06 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.37 +0.05 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.12 +0.02 23 0 50 0
30MAR26 4.00 C 0.00 0.00 0.00 0.09 +0.02 24 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 0.04 +0.01 27 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 +0.01 28 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 45 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 61 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 1.02 +0.07 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.93 +0.07 30 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.85 +0.07 35 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.74 +0.06 28 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.65 +0.06 27 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.57 +0.07 29 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.41 +0.06 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.33 +0.05 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.26 +0.04 24 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.21 +0.04 25 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.16 +0.03 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.12 +0.02 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 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 +0.01 24 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 25 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 1.05 +0.06 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.96 +0.07 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.87 +0.07 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.78 +0.06 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.69 +0.06 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.61 +0.06 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.53 +0.06 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.45 +0.05 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 +0.01 24 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 0.00 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 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 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.07 +0.07 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 +0.06 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 +0.06 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.80 +0.05 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.73 +0.06 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.65 +0.06 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.57 +0.06 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.50 +0.06 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 +0.04 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 +0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 +0.02 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 0.16 +0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 +0.02 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 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 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 1.08 +0.07 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.99 +0.07 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.91 +0.07 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 +0.05 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.75 +0.06 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.67 +0.06 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.60 +0.05 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 +0.04 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.02 25 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 0.22 +0.03 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.02 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 0.10 +0.02 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 26 0 0 0
TOTAL CALL 0 4,035 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 62 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 -0.03 27 0 198 0
29JAN26 3.80 P 0.00 0.00 0.00 0.06 -0.05 29 0 118 0
29JAN26 3.90 P 0.00 0.00 0.00 0.12 -0.06 27 0 242 0
29JAN26 4.00 P 0.00 0.00 0.00 0.21 -0.07 32 0 18 0
29JAN26 4.10 P 0.00 0.00 0.00 0.31 -0.07 43 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.41 -0.07 52 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.51 -0.07 61 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.61 -0.07 70 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.71 -0.08 78 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.81 -0.08 86 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.91 -0.08 93 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.01 -0.08 100 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.12 -0.07 122 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.22 -0.07 130 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.46 -0.08 130 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.72 -0.07 163 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.96 -0.08 158 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 14 0
26FEB26 3.60 P 0.04 0.04 0.04 0.04 -0.03 25 5 85 +5
26FEB26 3.70 P 0.00 0.00 0.00 0.07 -0.03 25 0 224 0
26FEB26 3.80 P 0.00 0.00 0.00 0.11 -0.04 24 0 89 0
26FEB26 3.90 P 0.00 0.00 0.00 0.16 -0.05 22 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.23 -0.06 22 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 -0.07 25 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.42 -0.07 30 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.52 -0.07 34 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 -0.07 39 0 12 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 -0.07 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.81 -0.08 41 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.91 -0.08 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.02 -0.07 54 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.12 -0.07 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.22 -0.07 61 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.47 -0.07 69 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.72 -0.07 77 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.97 -0.07 84 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 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 50 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 80 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 -0.02 25 0 352 0
30MAR26 3.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.08 -0.03 26 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.12 -0.02 26 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 -0.04 25 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 -0.06 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.35 -0.06 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.43 -0.07 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 -0.07 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.63 -0.06 32 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.72 -0.07 33 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 -0.07 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 -0.07 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 -0.07 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.12 -0.07 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.22 -0.07 46 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.47 -0.07 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.72 -0.07 58 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.97 -0.07 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.22 -0.07 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.47 -0.07 73 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.72 -0.07 77 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.97 -0.07 82 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.22 -0.07 85 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.47 -0.06 89 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.72 -0.07 93 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.97 -0.07 96 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 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 28 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.14 -0.03 25 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.18 -0.04 24 0 250 0
29APR26 3.90 P 0.22 0.22 0.22 0.24 -0.04 25 19 110 +10
29APR26 4.00 P 0.00 0.00 0.00 0.30 -0.05 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.37 -0.06 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.44 -0.07 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.63 -0.06 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.72 -0.07 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.83 -0.06 33 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.03 -0.06 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.13 -0.06 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 -0.01 26 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 -0.02 25 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 0.12 -0.03 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.35 -0.06 25 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.43 -0.05 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.58 -0.06 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.66 -0.07 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.75 -0.07 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 -0.07 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.94 -0.07 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.03 -0.07 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.13 -0.07 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.23 -0.07 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.48 -0.06 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.72 -0.07 41 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.97 -0.07 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.22 -0.07 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.47 -0.07 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.72 -0.07 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.97 -0.07 58 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.22 -0.07 61 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.47 -0.06 63 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.72 -0.07 66 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.97 -0.07 69 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 27 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 -0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 -0.02 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.02 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.46 -0.05 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.53 -0.05 28 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 -0.05 29 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.84 -0.05 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.92 -0.06 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.01 -0.06 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.10 -0.06 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.19 -0.06 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.28 -0.06 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.52 -0.06 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 -0.07 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.01 -0.05 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.24 -0.06 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 -0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 -0.03 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 -0.06 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 -0.05 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.64 -0.05 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 -0.05 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 -0.05 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.87 -0.06 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.95 -0.06 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.04 -0.06 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 -0.06 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 -0.06 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.30 -0.07 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 -0.06 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.78 -0.06 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.02 -0.07 36 0 0 0
TOTAL PUT 24 3,190 +15
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$ 32.82
29JAN26 18.50 C 0.00 0.00 0.00 14.33 -0.11 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.83 +0.12 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.33 +0.12 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.83 +0.13 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.83 +0.02 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.82 +0.11 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.83 +0.08 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.83 -0.08 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.83 +0.11 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.83 +0.11 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 5.87 +0.15 74 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 4.92 +0.06 74 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 3.88 +0.16 53 0 41 0
29JAN26 30.00 C 0.00 0.00 0.00 2.87 +0.15 39 0 448 0
29JAN26 31.00 C 0.00 0.00 0.00 1.90 +0.12 31 0 541 0
29JAN26 32.00 C 0.00 0.00 0.00 0.96 +0.08 23 0 310 0
29JAN26 33.00 C 0.37 0.40 0.31 0.31 +0.01 21 160 482 +112
29JAN26 34.00 C 0.10 0.10 0.10 0.06 -0.01 21 6 142 +2
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 13.37 +0.09 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.85 +0.07 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.10 +0.29 96 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.87 +0.09 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.17 +0.37 84 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.15 +0.22 75 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.90 +0.09 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.89 +0.09 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.07 +0.30 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.92 +0.06 26 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 4.00 +0.14 28 0 170 0
26FEB26 30.00 C 0.00 0.00 0.00 3.03 +0.20 24 0 155 0
26FEB26 31.00 C 0.00 0.00 0.00 2.08 +0.13 19 0 264 0
26FEB26 32.00 C 1.25 1.25 1.25 1.27 +0.07 18 15 469 0
26FEB26 33.00 C 0.68 0.71 0.67 0.70 +0.06 18 140 1,011 -30
26FEB26 34.00 C 0.00 0.00 0.00 0.33 +0.01 18 0 197 0
26FEB26 35.00 C 0.18 0.18 0.18 0.13 0.00 18 120 317 +117
26FEB26 36.00 C 0.00 0.00 0.00 0.05 0.00 18 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 15.38 -0.21 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.96 -0.07 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.41 -0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.87 -0.01 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.39 -0.17 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.88 0.00 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.10 +0.20 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.91 +0.02 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.17 +0.30 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.15 +0.05 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.01 +0.11 35 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.04 -0.01 33 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 6.07 +0.14 30 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 5.08 +0.14 26 0 15 0
30MAR26 29.00 C 4.00 4.05 4.00 4.10 +0.10 22 20 75 0
30MAR26 30.00 C 3.18 3.18 3.18 3.03 -0.08 14 2 1,395 -2
30MAR26 31.00 C 0.00 0.00 0.00 2.32 +0.11 19 0 246 0
30MAR26 32.00 C 1.60 1.60 1.60 1.60 +0.08 18 7 127 -7
30MAR26 33.00 C 0.00 0.00 0.00 1.08 +0.06 19 0 229 0
30MAR26 34.00 C 0.67 0.67 0.67 0.66 +0.04 19 100 285 +81
30MAR26 35.00 C 0.00 0.00 0.00 0.37 +0.02 18 0 193 0
30MAR26 36.00 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 0.00 19 0 20 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 12.10 +0.20 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.98 +0.04 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.17 +0.18 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.15 +0.05 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.03 +0.05 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.04 -0.07 21 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.22 +0.19 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.22 +0.12 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.26 +0.11 22 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 3.35 +0.14 20 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 2.51 +0.12 18 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 1.81 +0.10 18 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 1.25 +0.07 17 0 18 0
29APR26 34.00 C 0.00 0.00 0.00 0.81 +0.03 17 0 136 0
29APR26 35.00 C 0.00 0.00 0.00 0.50 +0.02 17 0 71 0
29APR26 36.00 C 0.00 0.00 0.00 0.29 +0.01 17 0 17 0
29APR26 37.00 C 0.00 0.00 0.00 0.16 0.00 17 0 1 0
29APR26 38.00 C 0.00 0.00 0.00 0.09 0.00 17 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 14.46 -0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.00 +0.12 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.49 -0.07 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.99 -0.15 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.10 +0.20 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.03 +0.09 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.17 +0.13 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.15 +0.05 33 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.11 -0.07 26 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.28 +0.11 30 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.25 +0.22 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.29 +0.11 23 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.28 +0.13 19 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 3.40 +0.14 18 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 2.60 +0.10 17 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.92 +0.07 17 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.42 +0.06 17 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.98 +0.05 17 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 0.65 +0.04 17 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.42 +0.03 17 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 0.26 +0.02 17 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 4 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 - 17 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 14.52 -0.04 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.04 -0.10 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.57 +0.01 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.09 -0.05 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.10 +0.19 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.07 +0.12 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.17 +0.13 32 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.15 +0.05 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.15 -0.04 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.28 +0.11 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.25 +0.22 22 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.29 +0.11 19 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 4.34 +0.10 17 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 3.53 +0.08 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.80 +0.05 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.23 +0.07 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.67 +0.02 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.27 +0.04 17 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.95 +0.02 17 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 0.70 +0.02 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.51 -0.01 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.38 +0.01 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 +0.01 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 - 17 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 12.10 +0.09 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.07 +0.10 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.17 +0.13 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.15 +0.05 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.15 -0.04 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.28 +0.11 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.25 +0.10 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.32 +0.11 17 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.49 +0.17 17 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.67 +0.10 16 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 3.00 +0.08 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.45 +0.10 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 1.98 +0.05 16 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.58 +0.11 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.25 +0.09 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.98 +0.08 16 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 0.75 +0.07 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.60 +0.09 17 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 +0.08 17 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 +0.07 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 +0.06 17 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 - 17 0 0 -
TOTAL CALL 570 9,561 +273
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 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 0.00 130 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 332 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 586 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,095 0
29JAN26 31.00 P 0.05 0.05 0.05 0.01 -0.02 21 6 212 0
29JAN26 32.00 P 0.12 0.12 0.11 0.10 -0.06 21 31 149 +26
29JAN26 33.00 P 0.47 0.48 0.47 0.47 -0.13 21 38 79 +38
29JAN26 34.00 P 0.00 0.00 0.00 1.23 -0.15 21 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 3.20 -0.10 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.20 -0.10 47 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.21 -0.09 59 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.22 -0.15 70 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.21 -0.09 75 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.21 -0.09 82 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.22 - 93 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 456 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 418 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 489 0
26FEB26 31.00 P 0.15 0.15 0.14 0.13 -0.03 18 22 469 -16
26FEB26 32.00 P 0.35 0.35 0.34 0.34 -0.07 17 23 261 +5
26FEB26 33.00 P 0.78 0.83 0.76 0.76 -0.12 17 682 188 -362
26FEB26 34.00 P 1.46 1.46 1.46 1.44 -0.13 18 50 50 -15
26FEB26 35.00 P 2.25 2.26 2.25 2.25 -0.11 18 100 300 +100
26FEB26 36.00 P 0.00 0.00 0.00 3.21 -0.09 20 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.22 -0.08 26 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.21 -0.25 29 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.22 -0.15 35 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.21 -0.09 37 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.21 -0.09 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.22 - 46 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 108 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 206 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 534 0
30MAR26 30.00 P 0.15 0.15 0.15 0.15 -0.02 18 40 543 +40
30MAR26 31.00 P 0.00 0.00 0.00 0.31 -0.03 18 0 309 0
30MAR26 32.00 P 0.00 0.00 0.00 0.60 -0.04 18 0 102 0
30MAR26 33.00 P 1.01 1.01 1.01 1.03 -0.07 18 6 32 0
30MAR26 34.00 P 0.00 0.00 0.00 1.65 -0.12 18 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 2.41 -0.09 18 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.22 -0.12 17 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.22 -0.21 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.25 -0.21 25 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.24 -0.13 28 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.24 -0.09 31 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.22 -0.08 33 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.22 - 36 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 80 0
29APR26 29.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.20 -0.03 17 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 0.41 -0.03 17 0 225 0
29APR26 32.00 P 0.00 0.00 0.00 0.71 -0.06 17 0 207 0
29APR26 33.00 P 0.00 0.00 0.00 1.12 -0.10 16 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 1.76 -0.10 17 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.53 +0.03 18 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.38 -0.02 19 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.27 -0.16 20 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.28 -0.18 23 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.24 -0.13 25 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.24 -0.09 27 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.22 -0.11 29 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.25 - 33 0 0 -
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 17 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 90 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.32 -0.02 17 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.55 0.00 17 0 224 0
29JUN26 31.00 P 0.00 0.00 0.00 0.83 -0.04 16 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 1.25 -0.05 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.78 -0.06 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 2.49 -0.06 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 3.18 -0.17 16 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 4.08 +0.03 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 4.93 -0.11 17 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.81 -0.11 17 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.80 +0.12 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.77 -0.16 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.82 +0.20 24 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.67 - 17 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 0.00 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 -0.02 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 0.56 -0.02 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.84 -0.03 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 -0.03 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 1.66 -0.03 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.20 -0.04 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.85 0.00 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.57 +0.01 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.36 -0.10 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 5.21 -0.10 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.10 -0.11 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.04 -0.07 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.92 -0.07 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.85 -0.05 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.77 - 21 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 +0.03 17 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 +0.04 17 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 +0.05 17 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.70 +0.05 17 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.00 +0.05 17 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 1.38 +0.05 17 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.84 +0.05 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.39 +0.04 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.92 +0.03 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.71 +0.01 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.48 +0.02 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.30 -0.03 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.18 -0.04 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.09 -0.06 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.98 -0.12 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.91 -0.01 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.85 - 21 0 0 -
TOTAL PUT 998 11,808 -184
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$ 5.32
29JAN26 3.80 C 0.00 0.00 0.00 1.56 +0.37 172 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.46 +0.38 161 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.36 +0.37 150 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.25 +0.36 130 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.12 +0.34 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.05 +0.36 110 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.95 +0.37 101 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.83 +0.35 69 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.72 +0.33 0 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.64 +0.33 65 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.54 +0.31 56 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.44 +0.29 47 0 7 0
29JAN26 5.00 C 0.31 0.34 0.31 0.34 +0.23 39 111 37 -100
29JAN26 5.25 C 0.05 0.16 0.05 0.16 +0.13 41 221 478 +13
29JAN26 5.50 C 0.04 0.06 0.04 0.05 +0.04 39 88 197 +10
29JAN26 5.75 C 0.01 0.01 0.01 0.02 +0.01 46 1 266 -1
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 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 0.00 135 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.57 +0.38 78 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.46 +0.37 68 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.36 +0.37 63 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.25 +0.35 53 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.15 +0.34 49 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.06 +0.34 50 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.95 +0.34 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.87 +0.32 45 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.73 +0.28 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.66 +0.29 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.58 +0.27 34 0 2 0
26FEB26 4.90 C 0.35 0.35 0.35 0.52 +0.27 38 40 55 0
26FEB26 5.00 C 0.31 0.42 0.31 0.44 +0.24 37 55 274 0
26FEB26 5.25 C 0.14 0.27 0.14 0.27 +0.16 34 110 251 -64
26FEB26 5.50 C 0.07 0.16 0.07 0.16 +0.11 34 151 180 +95
26FEB26 5.75 C 0.05 0.09 0.05 0.09 +0.06 35 52 49 +39
26FEB26 6.00 C 0.03 0.06 0.03 0.05 +0.04 36 50 57 +45
26FEB26 6.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.74 +0.35 76 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.64 +0.35 72 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.55 +0.36 80 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.45 +0.36 75 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.35 +0.36 71 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.24 +0.35 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.15 +0.36 63 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.05 +0.35 59 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.97 +0.38 68 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.86 +0.35 59 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.72 +0.31 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.62 +0.30 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.57 +0.35 53 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.46 +0.34 45 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.36 +0.33 42 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.25 +0.31 33 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.17 +0.32 39 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.07 +0.31 36 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.97 +0.31 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.89 +0.29 35 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.82 +0.29 37 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.73 +0.28 35 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.67 +0.27 38 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.57 +0.23 33 0 0 0
30MAR26 5.00 C 0.42 0.42 0.42 0.53 +0.23 37 10 745 +10
30MAR26 5.25 C 0.24 0.37 0.24 0.38 +0.18 36 23 429 -8
30MAR26 5.50 C 0.20 0.20 0.20 0.27 +0.14 36 20 124 0
30MAR26 5.75 C 0.17 0.19 0.17 0.19 +0.11 37 60 80 +4
30MAR26 6.00 C 0.14 0.14 0.14 0.13 +0.08 38 10 29 +10
30MAR26 6.25 C 0.00 0.00 0.00 0.08 +0.05 37 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 +0.03 37 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 +0.02 37 0 261 0
30MAR26 7.00 C 0.03 0.03 0.03 0.02 +0.01 37 8 19 +8
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.49 +0.36 44 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.39 +0.34 41 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.30 +0.34 41 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.21 +0.34 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.13 +0.34 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.02 +0.30 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.95 +0.30 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.87 +0.28 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.81 +0.28 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.73 +0.26 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.67 +0.25 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.59 +0.21 36 0 15 0
29APR26 5.25 C 0.42 0.42 0.42 0.46 +0.19 37 3 38 +3
29APR26 5.50 C 0.00 0.00 0.00 0.35 +0.16 37 0 30 0
29APR26 5.75 C 0.25 0.25 0.23 0.26 +0.12 37 58 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.19 +0.10 37 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.14 +0.07 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.10 +0.05 38 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.07 +0.04 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.74 +0.32 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.64 +0.32 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.55 +0.33 61 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.48 +0.37 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.35 +0.33 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.26 +0.36 58 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.15 +0.33 46 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.05 +0.35 43 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.97 +0.34 52 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.86 +0.33 45 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.78 +0.35 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.67 +0.32 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.58 +0.32 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.49 +0.31 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.42 +0.33 47 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.31 +0.32 42 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.24 +0.32 44 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.14 +0.29 41 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 +0.30 42 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 +0.29 42 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 +0.27 40 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.84 +0.27 40 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.77 +0.25 40 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 +0.24 39 0 60 0
29JUN26 5.00 C 0.61 0.61 0.61 0.64 +0.22 39 2 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.50 +0.18 38 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.39 +0.15 38 0 79 0
29JUN26 5.75 C 0.34 0.34 0.34 0.30 +0.13 38 21 87 +21
29JUN26 6.00 C 0.28 0.28 0.27 0.23 +0.10 38 70 180 +60
29JUN26 6.25 C 0.00 0.00 0.00 0.18 +0.09 38 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 +0.06 37 0 57 0
29JUN26 6.75 C 0.14 0.14 0.14 0.10 +0.05 38 18 127 +18
29JUN26 7.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 +0.04 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 +0.03 37 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.02 37 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.60 +0.31 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.53 +0.32 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.44 +0.31 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.36 +0.31 43 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 +0.29 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 +0.28 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 +0.28 41 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 +0.27 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 +0.26 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 +0.25 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.85 +0.23 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 +0.22 39 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 +0.22 39 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 +0.19 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.51 +0.16 38 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.42 +0.14 38 0 0 0
29SEP26 6.00 C 0.35 0.35 0.35 0.35 +0.12 38 5 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 +0.10 38 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 +0.09 38 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 +0.08 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 +0.06 38 0 45 0
29SEP26 7.25 C 0.15 0.15 0.15 0.13 +0.05 38 5 5 +5
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.04 38 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.04 38 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.03 38 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.65 +0.32 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.56 +0.31 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.48 +0.30 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.41 +0.30 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.33 +0.29 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.26 +0.28 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 +0.27 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.13 +0.26 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 +0.26 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 +0.25 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.95 +0.23 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 +0.23 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 +0.22 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 +0.20 39 0 32 0
30DEC26 5.50 C 0.63 0.67 0.63 0.64 +0.18 39 60 40 -34
30DEC26 5.75 C 0.00 0.00 0.00 0.55 +0.16 39 0 55 0
30DEC26 6.00 C 0.43 0.43 0.43 0.48 +0.15 39 20 51 +20
30DEC26 6.25 C 0.41 0.41 0.41 0.41 +0.13 39 50 50 +50
30DEC26 6.50 C 0.00 0.00 0.00 0.36 +0.12 39 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 +0.10 38 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.09 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.08 38 0 5 0
30DEC26 7.50 C 0.20 0.20 0.20 0.19 +0.07 38 18 48 +18
TOTAL CALL 1,340 11,905 +222
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 24 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 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 248 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 216 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 57 0 168 0
29JAN26 4.80 P 0.01 0.01 0.01 0.01 -0.03 49 6 372 0
29JAN26 4.90 P 0.01 0.01 0.01 0.01 -0.07 41 100 692 +100
29JAN26 5.00 P 0.08 0.08 0.05 0.02 -0.10 40 34 950 -34
29JAN26 5.25 P 0.19 0.19 0.08 0.08 -0.23 38 55 261 +25
29JAN26 5.50 P 0.00 0.00 0.00 0.23 -0.29 40 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.44 -0.35 40 0 78 0
29JAN26 6.00 P 0.00 0.00 0.00 0.68 -0.34 0 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 0.93 -0.34 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.22 -0.30 112 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.43 -0.34 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.68 -0.34 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.93 -0.34 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.18 -0.34 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.43 -0.34 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.68 -0.34 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.93 -0.34 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.18 -0.34 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 -0.01 40 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 -0.02 36 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 193 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 -0.04 34 0 68 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 -0.05 34 0 21 0
26FEB26 4.80 P 0.06 0.06 0.04 0.04 -0.08 32 120 330 -62
26FEB26 4.90 P 0.09 0.09 0.09 0.07 -0.09 35 27 545 0
26FEB26 5.00 P 0.16 0.16 0.10 0.10 -0.11 35 23 630 +13
26FEB26 5.25 P 0.20 0.20 0.19 0.19 -0.17 35 104 234 +103
26FEB26 5.50 P 0.00 0.00 0.00 0.33 -0.24 35 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.51 -0.28 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.73 -0.31 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.93 -0.36 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.22 -0.30 52 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.43 -0.34 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.71 -0.31 62 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.93 -0.34 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.18 -0.35 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.45 -0.32 74 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.70 -0.32 79 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.02 34 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 -0.02 36 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 -0.03 37 0 768 0
30MAR26 4.50 P 0.00 0.00 0.00 0.06 -0.04 38 0 87 0
30MAR26 4.60 P 0.00 0.00 0.00 0.07 -0.05 36 0 736 0
30MAR26 4.70 P 0.00 0.00 0.00 0.09 -0.07 36 0 872 0
30MAR26 4.80 P 0.00 0.00 0.00 0.12 -0.08 37 0 438 0
30MAR26 4.90 P 0.20 0.20 0.14 0.14 -0.10 35 11 801 +11
30MAR26 5.00 P 0.18 0.18 0.18 0.18 -0.12 36 10 641 +10
30MAR26 5.25 P 0.28 0.31 0.28 0.29 -0.16 37 23 155 -17
30MAR26 5.50 P 0.46 0.46 0.46 0.43 -0.20 37 20 86 0
30MAR26 5.75 P 0.00 0.00 0.00 0.60 -0.23 38 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.78 -0.27 37 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.99 -0.30 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.22 -0.31 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.46 -0.31 42 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.71 -0.32 47 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.93 -0.35 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.18 -0.35 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.45 -0.33 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.70 -0.33 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.95 -0.33 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.20 -0.33 67 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 -0.04 37 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 -0.04 38 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 -0.06 36 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.12 -0.06 37 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.14 -0.08 37 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.17 -0.09 37 0 72 0
29APR26 4.90 P 0.00 0.00 0.00 0.21 -0.10 37 0 100 0
29APR26 5.00 P 0.24 0.24 0.24 0.24 -0.13 37 10 95 +10
29APR26 5.25 P 0.00 0.00 0.00 0.36 -0.16 37 0 130 0
29APR26 5.50 P 0.00 0.00 0.00 0.50 -0.18 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.63 -0.25 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.86 -0.25 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.06 -0.27 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.27 -0.30 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.49 -0.30 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.72 -0.32 42 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.93 -0.35 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.18 -0.35 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.02 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.02 37 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.02 38 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.03 37 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.04 37 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.04 38 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 -0.06 38 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 -0.06 37 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 -0.07 37 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.09 36 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.09 37 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.11 36 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.12 36 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 -0.13 36 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 -0.14 36 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 -0.15 36 0 200 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 -0.18 36 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 -0.20 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 -0.22 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.08 -0.24 34 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 -0.26 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.48 -0.27 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 -0.29 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 -0.30 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 -0.30 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.37 -0.31 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.60 -0.32 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.84 -0.32 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.09 -0.32 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.33 -0.33 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.04 38 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.04 38 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.06 38 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.07 38 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.09 37 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.09 37 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.10 37 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.10 37 0 11 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 -0.11 37 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 -0.13 36 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 -0.13 37 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 -0.14 37 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 -0.16 36 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 -0.18 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 -0.20 36 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 -0.21 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 -0.24 34 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 -0.24 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 -0.25 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.29 31 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 -0.29 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 -0.29 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 -0.29 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.90 -0.30 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.13 -0.31 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.37 -0.31 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.05 38 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.05 38 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.07 37 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.06 38 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.07 37 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.08 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.09 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.10 37 0 4 0
30DEC26 4.60 P 0.44 0.44 0.44 0.45 -0.10 37 5 35 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.10 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.11 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.13 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.13 37 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 -0.15 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 -0.17 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 -0.18 36 0 0 0
30DEC26 6.00 P 1.26 1.26 1.26 1.26 -0.20 36 5 15 +5
30DEC26 6.25 P 0.00 0.00 0.00 1.45 -0.21 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 -0.23 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 -0.25 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 -0.25 35 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 -0.26 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 -0.28 33 0 0 0
TOTAL PUT 553 18,378 +169
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$ 58.95
29JAN26 37.00 C 0.00 0.00 0.00 21.97 -3.43 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 20.97 -3.00 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 19.97 -3.01 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 19.30 -2.68 182 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 17.97 -3.20 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 16.97 -3.01 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 16.00 -2.98 99 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 15.35 -2.63 149 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 14.36 -3.05 141 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 12.98 -3.00 65 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 11.98 -3.00 59 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 10.98 -3.29 53 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 10.28 -3.09 99 0 78 0
29JAN26 50.00 C 0.00 0.00 0.00 9.25 -2.73 88 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 6.51 -3.26 42 0 74 0
29JAN26 55.00 C 4.61 4.61 4.61 4.16 -2.82 41 1 125 -1
29JAN26 57.50 C 3.30 3.30 3.30 2.15 -2.69 39 20 60 -20
29JAN26 60.00 C 1.35 1.35 0.77 0.89 -1.91 40 11 157 +3
29JAN26 62.50 C 0.96 0.96 0.37 0.29 -1.06 41 19 64 -2
29JAN26 65.00 C 0.50 0.50 0.14 0.07 -0.46 41 29 272 -23
29JAN26 67.50 C 0.00 0.00 0.00 0.02 -0.15 44 0 104 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 22.05 -3.35 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 21.06 -3.00 48 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 20.11 -2.95 62 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 19.30 -2.77 76 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 18.07 -3.10 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.07 -3.00 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.14 -2.94 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.35 -2.73 62 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.36 -3.05 59 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 13.49 -2.60 60 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.13 -3.01 36 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 10.98 -3.40 0 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 10.28 -3.09 40 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 9.28 -2.93 36 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 6.87 -3.25 30 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 4.98 -2.64 33 0 59 0
26FEB26 57.50 C 0.00 0.00 0.00 3.41 -2.33 35 0 14 0
26FEB26 60.00 C 2.63 2.63 2.11 2.20 -1.89 35 4 68 +1
26FEB26 62.50 C 1.75 1.82 1.75 1.34 -1.44 36 2 58 -1
26FEB26 65.00 C 1.39 1.39 0.90 0.81 -0.97 37 2 32 +1
26FEB26 67.50 C 0.00 0.00 0.00 0.44 -0.64 36 0 19 0
26FEB26 70.00 C 0.41 0.41 0.41 0.23 -0.40 37 7 20 -7
26FEB26 72.50 C 0.00 0.00 0.00 0.11 -0.24 36 0 12 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 -0.13 36 0 15 0
26FEB26 77.50 C 0.11 0.11 0.11 0.03 -0.06 38 1 0 -1
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 25 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 41.05 -3.00 90 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.55 -3.00 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.05 -3.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 39.55 -3.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.06 -3.00 80 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.06 -3.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 37.07 -3.00 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.07 -3.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.08 -3.00 63 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.08 -3.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 33.09 -3.00 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 32.09 -3.71 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.10 -3.00 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 30.11 -3.00 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.11 -3.71 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.12 -3.00 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.12 -3.03 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.95 -3.22 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.95 -3.33 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 23.99 -3.30 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 22.98 -3.32 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 22.05 -3.35 0 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 21.16 -3.00 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.11 -3.24 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.40 -3.44 55 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 18.20 -3.62 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.07 -3.13 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.26 -3.16 38 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 15.35 -3.44 40 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 14.36 -3.27 38 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 13.49 -2.60 40 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 12.33 -3.21 31 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 11.26 -3.61 25 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 10.73 -3.20 37 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 9.61 -2.64 32 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 7.69 -2.84 34 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 6.01 -2.33 35 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 4.57 -2.27 36 0 40 0
30MAR26 60.00 C 0.00 0.00 0.00 3.39 -1.95 36 0 32 0
30MAR26 62.50 C 3.68 3.68 2.50 2.45 -1.65 37 2 123 +2
30MAR26 65.00 C 2.51 2.51 2.07 1.81 -1.27 38 13 37 +13
30MAR26 67.50 C 0.00 0.00 0.00 1.27 -0.97 38 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 0.86 -0.74 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.57 -0.55 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.37 -0.40 38 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.23 -0.29 38 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.15 -0.20 38 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.09 -0.14 38 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.06 -0.09 38 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 16.26 -3.49 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.78 -3.01 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.45 -3.59 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.49 -3.60 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.66 -3.50 33 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.75 -3.49 32 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.05 -3.19 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.74 -2.30 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.38 -2.82 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 6.73 -2.52 35 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 5.35 -2.27 36 0 1 0
29APR26 60.00 C 4.30 4.30 4.30 4.19 -2.04 36 3 3 +3
29APR26 62.50 C 0.00 0.00 0.00 3.23 -1.73 37 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 2.54 -1.41 38 0 15 0
29APR26 67.50 C 3.08 3.08 3.08 1.94 -1.13 38 13 20 +13
29APR26 70.00 C 1.65 1.65 1.65 1.43 -0.93 38 4 60 -4
29APR26 72.50 C 0.00 0.00 0.00 1.04 -0.75 38 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 0.75 -0.59 38 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.54 -0.45 38 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.38 -0.35 38 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.26 -0.26 37 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.18 -0.20 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 36.24 -3.00 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 35.25 -3.27 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 34.27 -3.00 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 33.28 -3.00 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 32.29 -3.51 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 31.31 -3.00 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 30.32 -3.00 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 29.34 -3.48 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.35 -3.00 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.37 -3.30 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.30 -2.97 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 25.44 -3.68 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.43 -2.90 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.42 -3.05 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.48 -3.60 34 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 21.55 -3.11 36 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 20.58 -3.32 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.58 -3.75 32 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 18.83 -2.99 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.94 -3.02 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.89 -3.14 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.05 -3.51 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.15 -3.03 35 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 14.06 -3.70 31 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.26 -3.13 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.51 -3.19 33 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 11.96 -2.88 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.58 -2.43 39 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 9.50 -2.85 35 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 7.94 -2.69 35 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 6.63 -2.56 36 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 5.50 -2.18 36 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 4.56 -1.84 36 0 265 0
29JUN26 65.00 C 0.00 0.00 0.00 3.79 -1.63 37 0 118 0
29JUN26 67.50 C 0.00 0.00 0.00 3.15 -1.38 38 0 54 0
29JUN26 70.00 C 3.48 3.48 3.48 2.53 -1.21 38 15 53 +15
29JUN26 72.50 C 0.00 0.00 0.00 2.02 -1.04 37 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 1.60 -0.90 37 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.27 -0.76 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.97 -0.67 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.76 -0.56 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.59 -0.46 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.44 -2.98 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.53 -3.59 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.58 -2.90 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.63 -3.13 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.69 -3.39 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.69 -3.31 37 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 20.91 -3.03 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.13 -3.20 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.23 -2.72 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.06 -3.33 36 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.35 -2.75 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.58 -3.03 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.62 -2.99 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.84 -3.03 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 14.24 -2.81 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.38 -2.99 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.69 -2.82 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.97 -2.76 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.51 -2.49 38 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 9.07 -2.36 38 0 53 0
29SEP26 57.50 C 9.44 9.44 9.44 7.99 -1.92 39 15 51 -15
29SEP26 60.00 C 7.55 7.55 7.55 6.56 -2.10 37 1 17 -1
29SEP26 62.50 C 0.00 0.00 0.00 5.64 -1.85 37 0 45 0
29SEP26 65.00 C 0.00 0.00 0.00 4.97 -1.49 39 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 4.24 -1.32 38 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 3.58 -1.19 38 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 3.03 -1.02 38 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 2.56 -0.93 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 2.14 -0.80 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.76 -0.77 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.47 -0.58 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.23 -0.53 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.79 -3.29 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.90 -3.10 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.02 -2.92 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.18 -3.15 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.34 -2.77 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.53 -2.86 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.74 -2.69 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.98 -2.64 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.24 -2.59 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.51 -2.56 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.83 -2.50 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.16 -2.42 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.50 -2.40 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.89 -2.34 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.43 -2.20 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.14 -2.03 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 8.93 -1.93 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.90 -1.73 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.95 -1.64 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.11 -1.47 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.36 -1.39 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.70 -1.23 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.11 -1.16 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.60 -1.01 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.14 -0.96 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.75 -0.84 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.38 -0.79 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.09 -0.70 38 0 0 0
TOTAL CALL 162 7,270 -24
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 120 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 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 0.06 0.06 0.06 0.01 0.00 95 2 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 158 0
29JAN26 55.00 P 0.00 0.00 0.00 0.18 +0.14 41 0 307 0
29JAN26 57.50 P 0.27 0.80 0.27 0.75 +0.55 42 48 73 +38
29JAN26 60.00 P 2.10 2.10 2.10 2.00 +1.29 43 2 64 +1
29JAN26 62.50 P 0.00 0.00 0.00 3.93 +2.16 47 0 67 0
29JAN26 65.00 P 0.00 0.00 0.00 6.28 +2.83 57 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 8.81 +3.09 74 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 11.32 +3.16 89 0 2 0
29JAN26 72.50 P 0.00 0.00 0.00 13.78 +3.23 98 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.28 +3.16 111 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.84 +3.29 128 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 21.68 +3.63 165 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 23.71 +3.16 135 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 26.28 +3.23 153 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 +0.05 36 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 +0.08 37 0 95 0
26FEB26 50.00 P 0.00 0.00 0.00 0.20 +0.12 37 0 68 0
26FEB26 52.50 P 0.26 0.41 0.26 0.47 +0.25 36 22 135 +10
26FEB26 55.00 P 0.60 0.96 0.60 1.06 +0.56 37 22 102 +17
26FEB26 57.50 P 1.09 1.96 1.09 1.96 +0.94 37 12 31 +1
26FEB26 60.00 P 2.21 3.20 2.21 3.26 +1.41 37 11 55 +4
26FEB26 62.50 P 3.18 3.18 3.18 4.93 +1.91 38 5 54 +5
26FEB26 65.00 P 0.00 0.00 0.00 6.90 +2.32 40 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 9.11 +2.55 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.49 +3.19 47 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 13.90 +3.15 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.33 +3.21 55 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.84 +3.20 60 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.68 +3.57 76 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.71 +3.16 65 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.28 +3.14 73 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 +0.05 38 0 223 0
30MAR26 45.00 P 0.23 0.23 0.23 0.16 +0.07 38 1 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.23 +0.11 38 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 +0.13 38 0 187 0
30MAR26 48.00 P 0.41 0.41 0.41 0.41 +0.17 38 1 571 -1
30MAR26 49.00 P 0.00 0.00 0.00 0.54 +0.23 38 0 455 0
30MAR26 50.00 P 0.59 0.65 0.59 0.65 +0.25 37 6 250 +4
30MAR26 52.50 P 0.84 1.05 0.84 1.21 +0.49 38 51 308 +50
30MAR26 55.00 P 0.00 0.00 0.00 1.98 +0.73 38 0 60 0
30MAR26 57.50 P 2.48 2.48 2.48 3.07 +1.10 38 4 77 +4
30MAR26 60.00 P 2.86 2.86 2.86 4.39 +1.47 39 1 8 +1
30MAR26 62.50 P 0.00 0.00 0.00 5.96 +1.79 39 0 53 0
30MAR26 65.00 P 0.00 0.00 0.00 7.77 +2.07 40 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 9.79 +2.59 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.97 +2.44 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.17 +2.48 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.68 +3.56 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.16 +3.18 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.69 +3.52 57 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.71 +3.12 49 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.28 +3.14 55 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.20 +0.08 38 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.27 +0.10 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.36 +0.14 38 0 0 0
29APR26 46.00 P 0.44 0.44 0.44 0.44 +0.14 37 5 6 +5
29APR26 47.00 P 0.00 0.00 0.00 0.58 +0.20 37 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.72 +0.25 37 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.88 +0.31 37 0 30 0
29APR26 50.00 P 0.78 0.78 0.78 1.07 +0.36 37 2 2 +2
29APR26 52.50 P 1.46 1.58 1.46 1.67 +0.51 37 5 52 -3
29APR26 55.00 P 0.00 0.00 0.00 2.60 +0.82 37 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 3.74 +1.14 38 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 5.10 +1.48 39 0 18 0
29APR26 62.50 P 0.00 0.00 0.00 6.65 +1.74 39 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 7.92 +1.45 35 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 10.33 +2.48 40 0 21 0
29APR26 70.00 P 0.00 0.00 0.00 12.40 +2.50 41 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 14.61 +2.42 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.71 +2.95 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.16 +3.02 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.69 +3.10 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.04 +3.31 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.36 +3.22 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.04 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 +0.05 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 +0.06 37 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.27 +0.07 37 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.35 +0.10 37 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 +0.11 37 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 +0.14 37 0 11 0
29JUN26 44.00 P 0.65 0.65 0.65 0.65 +0.15 37 4 16 +4
29JUN26 45.00 P 0.75 0.75 0.75 0.77 +0.16 37 1 47 0
29JUN26 46.00 P 0.00 0.00 0.00 0.93 +0.24 37 0 24 0
29JUN26 47.00 P 1.00 1.00 1.00 1.11 +0.27 37 2 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.38 +0.39 37 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.60 +0.42 37 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.85 +0.47 37 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 2.64 +0.65 37 0 19 0
29JUN26 55.00 P 0.00 0.00 0.00 3.63 +0.87 37 0 45 0
29JUN26 57.50 P 4.50 4.50 4.50 4.81 +1.12 38 1 15 0
29JUN26 60.00 P 0.00 0.00 0.00 6.16 +1.39 38 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 7.71 +1.56 38 0 115 0
29JUN26 65.00 P 0.00 0.00 0.00 9.40 +1.79 39 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 11.24 +2.08 39 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 13.21 +2.06 40 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 15.29 +2.62 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.38 +2.80 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.55 +2.39 41 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.92 +2.57 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.19 +2.67 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.56 +2.73 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 +0.06 38 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 +0.09 38 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 +0.10 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.41 +0.13 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 +0.14 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.62 +0.18 38 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.73 +0.19 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.87 +0.21 38 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.99 +0.22 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.20 +0.28 38 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.37 +0.31 37 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.62 +0.40 38 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.87 +0.46 38 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.07 +0.48 37 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.34 +0.47 37 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.66 +0.57 37 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.03 +0.67 37 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.31 +0.66 37 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 4.30 +0.84 37 0 50 0
29SEP26 55.00 P 0.00 0.00 0.00 5.47 +1.01 37 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 6.73 +1.08 37 0 13 0
29SEP26 60.00 P 0.00 0.00 0.00 8.35 +1.51 38 0 33 0
29SEP26 62.50 P 0.00 0.00 0.00 9.95 +1.79 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.66 +1.80 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.28 +1.81 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.07 +1.83 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.94 +2.00 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.35 +2.44 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.05 +2.09 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.51 +2.53 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.72 +2.47 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.01 +2.59 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.85 +0.19 38 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.01 +0.24 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.17 +0.26 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.36 +0.29 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.57 +0.34 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.79 +0.37 38 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.04 +0.41 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.31 +0.47 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.58 +0.50 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.88 +0.53 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.23 +0.60 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.57 +0.67 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.92 +0.68 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.32 +0.73 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.38 +0.87 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.59 +1.03 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.88 +1.13 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.33 +1.32 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.87 +1.42 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.51 +1.57 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.25 +1.67 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.07 +1.82 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.98 +1.91 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.95 +2.05 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.98 +2.11 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.08 +2.23 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.20 +2.28 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.40 +2.38 38 0 0 0
TOTAL PUT 208 8,982 +142
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 50.25
29JAN26 36.00 C 0.00 0.00 0.00 14.40 +0.08 137 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.67 +0.35 164 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.64 +0.32 149 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.41 +0.08 110 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.58 +0.27 122 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.46 +0.13 98 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 8.52 +0.17 95 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.44 +0.11 78 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.42 -0.01 66 0 15 0
29JAN26 45.00 C 6.00 6.00 6.00 5.44 +0.07 59 5 25 -5
29JAN26 46.00 C 0.00 0.00 0.00 4.42 +0.04 48 0 19 0
29JAN26 47.00 C 0.00 0.00 0.00 3.34 -0.06 32 0 134 0
29JAN26 48.00 C 0.00 0.00 0.00 2.50 -0.03 35 0 64 0
29JAN26 49.00 C 0.00 0.00 0.00 1.64 -0.07 31 0 215 0
29JAN26 50.00 C 1.17 1.19 1.17 0.99 -0.10 30 50 121 -50
29JAN26 52.50 C 0.51 0.51 0.30 0.19 -0.05 31 30 172 0
29JAN26 55.00 C 0.06 0.06 0.05 0.02 -0.01 32 40 323 -30
29JAN26 57.50 C 0.02 0.02 0.02 0.01 0.00 41 10 186 -10
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29JAN26 67.50 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 0.01 0.00 90 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 14.48 +0.08 61 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 13.67 +0.26 69 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.64 +0.23 63 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.46 +0.04 46 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.64 +0.24 53 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.46 +0.02 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.66 +0.20 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.44 -0.06 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.70 -0.06 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.75 -0.08 34 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.89 +0.06 33 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 4.08 -0.05 32 0 67 0
26FEB26 48.00 C 0.00 0.00 0.00 3.33 +0.13 31 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 2.57 -0.07 29 0 48 0
26FEB26 50.00 C 0.00 0.00 0.00 2.01 -0.07 29 0 92 0
26FEB26 52.50 C 1.45 1.45 1.12 1.00 -0.05 29 15 104 -10
26FEB26 55.00 C 0.00 0.00 0.00 0.45 -0.02 29 0 465 0
26FEB26 57.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 462 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 30 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 27.52 +0.09 96 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.38 -0.05 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.38 -0.06 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.46 +0.02 73 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.66 +0.21 87 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.40 -0.05 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.44 -0.02 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.41 -0.05 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.56 +0.09 62 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.42 -0.06 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.59 +0.11 57 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.55 +0.06 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.48 -0.11 40 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 14.89 +0.37 59 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.67 +0.12 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.88 +0.03 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.89 +0.34 47 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.91 +0.17 44 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 9.79 +0.03 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.77 +0.03 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.65 -0.37 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.96 -0.23 30 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.30 +0.18 33 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 5.68 +0.28 35 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 4.97 +0.09 34 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 4.11 -0.10 31 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 3.55 -0.07 32 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 3.04 -0.08 32 0 90 0
30MAR26 52.50 C 0.00 0.00 0.00 1.99 -0.06 32 0 173 0
30MAR26 55.00 C 0.00 0.00 0.00 1.25 -0.05 33 0 52 0
30MAR26 57.50 C 0.00 0.00 0.00 0.75 -0.02 33 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 0.42 -0.02 33 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 0.23 -0.01 33 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 6 0
30MAR26 67.50 C 0.14 0.14 0.14 0.06 -0.01 32 15 16 +15
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 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 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 13.04 +0.19 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.95 +0.22 38 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.03 +0.29 37 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.16 +0.06 37 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.16 -0.06 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.99 -0.52 27 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.55 -0.01 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.69 -0.25 32 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.16 +0.08 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.41 -0.11 33 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 4.75 -0.06 32 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 4.14 -0.07 32 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 3.61 -0.06 31 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 2.51 -0.08 31 0 30 0
29APR26 55.00 C 0.00 0.00 0.00 1.73 -0.05 32 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.16 -0.02 32 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 0.74 -0.01 32 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.46 -0.01 32 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.28 0.00 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.70 +0.12 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.72 +0.12 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.78 -0.03 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.75 -0.09 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.81 -0.07 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.84 -0.06 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.88 -0.01 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.98 +0.13 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.88 -0.17 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.07 -0.07 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.16 -0.07 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.36 +0.06 36 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.54 +0.04 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.66 -0.14 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.81 -0.17 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.13 -0.06 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.36 -0.16 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.73 -0.11 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 6.08 -0.10 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.49 -0.10 33 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 4.93 -0.12 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.43 0.00 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.33 -0.07 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.45 -0.01 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.78 -0.09 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.28 -0.07 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.90 -0.06 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.63 -0.05 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.13 -0.01 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.34 +0.07 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.60 +0.17 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.67 +0.13 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.87 -0.04 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.15 +0.10 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.40 +0.08 35 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 9.65 -0.03 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 9.01 +0.03 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.32 -0.02 34 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 7.74 +0.02 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.09 -0.04 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.65 +0.06 34 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 6.12 +0.05 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 5.49 -0.07 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 4.55 +0.05 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.67 +0.07 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.94 +0.07 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 2.34 +0.06 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.84 +0.05 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.43 +0.05 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 1.12 +0.05 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.88 +0.05 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.65 +0.03 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.51 +0.04 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.40 +0.03 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.66 +0.33 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.85 +0.31 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.07 +0.32 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.30 +0.30 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.55 +0.27 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.81 +0.24 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.14 -0.01 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.47 -0.02 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.71 -0.24 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.24 -0.08 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.65 -0.11 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 8.11 -0.03 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 7.37 -0.12 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.87 -0.12 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 6.62 +0.03 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.53 0.00 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.64 +0.16 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.86 +0.10 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.18 -0.07 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.63 -0.09 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.17 -0.08 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.75 -0.08 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.45 -0.07 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.14 -0.05 32 0 0 0
TOTAL CALL 165 4,658 -90
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 93 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 118 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 181 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 112 0
29JAN26 47.00 P 0.08 0.09 0.08 0.06 -0.02 31 5 155 +3
29JAN26 48.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 87 0
29JAN26 49.00 P 0.00 0.00 0.00 0.37 -0.05 31 0 73 0
29JAN26 50.00 P 0.42 0.79 0.42 0.75 -0.04 31 129 191 +13
29JAN26 52.50 P 0.00 0.00 0.00 2.48 0.00 34 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 4.84 +0.07 45 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.25 -0.17 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.75 -0.24 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.36 -0.21 92 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.86 -0.28 105 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.25 -0.43 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.79 +0.04 113 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.61 -0.10 172 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.75 +0.04 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.25 -0.45 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 78 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 0.00 30 0 18 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 0.00 29 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 0.00 30 0 47 0
26FEB26 44.00 P 0.18 0.18 0.18 0.14 0.00 30 1 17 -1
26FEB26 45.00 P 0.24 0.24 0.24 0.23 -0.01 29 15 43 +9
26FEB26 46.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 91 0
26FEB26 47.00 P 0.00 0.00 0.00 0.60 0.00 30 0 62 0
26FEB26 48.00 P 0.00 0.00 0.00 0.88 0.00 30 0 216 0
26FEB26 49.00 P 0.00 0.00 0.00 1.24 +0.01 30 0 98 0
26FEB26 50.00 P 0.00 0.00 0.00 1.68 +0.03 30 0 47 0
26FEB26 52.50 P 0.00 0.00 0.00 3.18 +0.01 30 0 58 0
26FEB26 55.00 P 0.00 0.00 0.00 5.14 +0.01 31 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 7.33 -0.09 29 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 10.04 +0.05 45 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.36 -0.21 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.86 -0.28 51 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.25 -0.43 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.79 +0.04 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.61 -0.10 80 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.75 +0.04 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.25 -0.45 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 33 0 23 0
30MAR26 38.00 P 0.10 0.10 0.10 0.05 0.00 33 10 82 +10
30MAR26 39.00 P 0.00 0.00 0.00 0.08 0.00 32 0 1 0
30MAR26 40.00 P 0.22 0.22 0.22 0.13 0.00 33 3 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 0.00 33 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.30 0.00 33 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.42 0.00 33 0 79 0
30MAR26 44.00 P 0.56 0.59 0.56 0.59 0.00 33 45 121 +45
30MAR26 45.00 P 0.00 0.00 0.00 0.79 0.00 33 0 252 0
30MAR26 46.00 P 0.88 0.88 0.88 1.05 0.00 33 15 77 +15
30MAR26 47.00 P 0.00 0.00 0.00 1.37 +0.03 33 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 1.72 +0.03 33 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 2.14 +0.05 33 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 2.60 +0.05 33 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 4.03 +0.05 33 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 5.77 0.00 33 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 7.99 +0.04 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.04 -0.18 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.36 -0.21 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.11 -0.04 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.25 -0.43 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.79 +0.04 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.61 -0.10 61 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.75 +0.04 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.25 -0.45 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.13 0.00 32 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.26 0.00 32 0 1 0
29APR26 41.00 P 0.00 0.00 0.00 0.37 0.00 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.51 +0.01 32 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.68 +0.01 32 0 7 0
29APR26 44.00 P 0.00 0.00 0.00 0.88 +0.01 32 0 38 0
29APR26 45.00 P 0.00 0.00 0.00 1.14 +0.01 32 0 58 0
29APR26 46.00 P 0.00 0.00 0.00 1.42 0.00 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 1.75 +0.02 32 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 2.14 +0.04 32 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 2.55 +0.04 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.02 +0.04 32 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 4.43 -0.01 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.16 0.00 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.07 +0.12 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.20 -0.02 32 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.46 -0.11 32 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.11 -0.04 40 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.25 -0.43 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.79 +0.04 38 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.61 -0.10 52 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 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 0.00 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.43 -0.02 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.70 -0.01 32 0 28 0
29JUN26 41.00 P 0.00 0.00 0.00 0.89 -0.03 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.11 -0.04 32 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.36 -0.08 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.68 -0.01 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.92 -0.09 31 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.29 -0.09 31 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 2.67 -0.10 31 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.11 -0.04 31 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 3.57 -0.09 31 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 4.09 -0.08 31 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 5.65 +0.04 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.14 -0.03 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 9.12 +0.15 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.00 +0.03 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 13.32 +0.17 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.37 +0.02 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.66 -0.02 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.96 -0.13 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.61 -0.10 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.75 -0.11 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.50 -0.20 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.74 +0.04 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.91 +0.06 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.11 +0.06 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.33 +0.07 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.59 +0.07 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.85 +0.07 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.12 -0.04 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.44 -0.05 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 2.81 -0.03 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.20 -0.03 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.62 -0.02 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.09 +0.07 31 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.56 +0.07 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.08 -0.02 31 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 6.58 +0.12 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.18 0.00 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.80 -0.02 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.75 +0.04 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.70 +0.03 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.89 -0.16 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.13 +0.10 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.44 -0.05 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.67 -0.09 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.08 -0.07 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.50 -0.20 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.89 -0.04 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.09 -0.04 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.33 0.00 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.53 -0.04 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.79 -0.04 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.06 -0.05 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.39 -0.05 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.70 -0.04 32 0 2 0
30DEC26 44.00 P 3.05 3.05 3.05 3.05 0.00 31 3 5 +3
30DEC26 45.00 P 0.00 0.00 0.00 3.42 -0.02 31 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.82 -0.02 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.23 -0.06 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 4.70 -0.06 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.28 +0.03 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.70 -0.17 31 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.09 -0.23 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 8.67 -0.27 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.54 -0.01 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.33 +0.01 31 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 14.23 +0.05 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.41 0.00 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.51 -0.05 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.72 -0.17 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.14 +0.01 32 0 0 0
TOTAL PUT 226 4,883 +97
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$ 209.00
29JAN26 180.00 C 0.00 0.00 0.00 29.79 +1.65 75 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 26.62 +0.96 38 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 24.86 +1.66 66 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 21.67 +0.89 37 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 19.24 +0.84 37 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 16.86 +0.78 37 0 0 0
29JAN26 195.00 C 13.60 13.65 13.60 14.55 +0.68 37 3 6 -3
29JAN26 197.50 C 0.00 0.00 0.00 12.34 +0.57 37 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 10.27 +0.45 37 0 0 0
29JAN26 205.00 C 4.61 6.20 4.10 6.67 +0.21 37 35 83 +13
29JAN26 210.00 C 2.64 3.72 2.24 3.81 -0.14 36 77 282 +37
29JAN26 215.00 C 1.51 2.10 1.12 2.10 -0.13 37 81 395 +52
29JAN26 220.00 C 0.80 1.01 0.55 1.01 -0.12 38 109 397 +3
29JAN26 225.00 C 0.40 0.42 0.32 0.42 -0.10 37 47 625 -47
29JAN26 230.00 C 0.28 0.28 0.28 0.16 -0.05 37 1 348 0
29JAN26 235.00 C 0.15 0.15 0.11 0.06 -0.02 38 15 370 -13
29JAN26 240.00 C 0.09 0.09 0.09 0.02 -0.01 38 15 413 0
29JAN26 245.00 C 0.06 0.06 0.05 0.01 0.00 40 6 251 -3
29JAN26 250.00 C 0.04 0.04 0.04 0.01 0.00 45 10 981 -10
29JAN26 255.00 C 0.04 0.04 0.03 0.01 0.00 50 4 141 -4
29JAN26 260.00 C 0.03 0.03 0.03 0.01 0.00 54 1 66 -1
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 74 0 202 0
26FEB26 180.00 C 0.00 0.00 0.00 30.05 +0.30 32 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 28.38 +0.78 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 27.01 +1.51 43 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 24.22 +0.74 38 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 21.98 +0.44 36 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 20.92 +1.24 41 0 0 0
26FEB26 195.00 C 18.10 18.10 18.05 18.72 +0.81 39 5 5 +5
26FEB26 197.50 C 0.00 0.00 0.00 16.90 +0.67 38 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 15.60 +0.95 40 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 12.06 +0.05 37 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 9.57 +0.20 37 0 47 0
26FEB26 215.00 C 7.40 7.40 7.11 7.49 +0.16 38 2 119 +2
26FEB26 220.00 C 5.00 5.10 4.97 5.80 +0.08 38 4 61 +1
26FEB26 225.00 C 3.80 3.80 3.80 4.44 +0.14 38 1 255 0
26FEB26 230.00 C 2.52 3.20 2.52 3.28 +0.10 38 8 169 +1
26FEB26 235.00 C 1.92 2.60 1.92 2.38 +0.06 38 3 110 0
26FEB26 240.00 C 1.47 1.98 1.47 1.70 +0.04 38 25 87 +12
26FEB26 245.00 C 0.00 0.00 0.00 1.20 +0.03 38 0 177 0
26FEB26 250.00 C 0.90 0.90 0.90 0.83 +0.01 38 2 287 0
26FEB26 255.00 C 0.00 0.00 0.00 0.57 +0.01 38 0 186 0
26FEB26 260.00 C 0.00 0.00 0.00 0.38 0.00 38 0 201 0
26FEB26 265.00 C 0.00 0.00 0.00 0.25 0.00 38 0 356 0
26FEB26 270.00 C 0.41 0.41 0.41 0.16 0.00 38 2 114 -2
26FEB26 275.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 48 0
30MAR26 110.00 C 0.00 0.00 0.00 99.37 +0.70 52 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 98.09 +2.40 94 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 95.08 +2.01 83 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 91.62 +1.04 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 89.40 +0.38 40 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 87.10 +1.37 62 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 84.42 +0.68 42 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 82.06 +1.30 56 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 80.84 +2.39 78 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 76.95 +0.08 40 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 74.46 +1.28 39 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 72.22 +1.02 52 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 70.78 +2.45 67 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 66.83 +0.89 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 65.10 +1.38 53 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 63.93 +2.65 65 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 60.42 +1.55 53 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 58.33 +1.90 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 54.73 +0.71 38 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 52.32 +0.68 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 51.10 +1.02 50 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 48.99 +1.96 51 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 46.11 +0.46 46 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 44.06 +0.76 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 39.44 -1.55 0 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 39.04 +0.30 42 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 37.21 +1.76 43 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 33.91 +0.53 36 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 32.13 +0.79 38 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 29.23 -0.16 34 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 29.06 +1.56 41 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 26.50 +0.86 39 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 25.32 +1.40 41 0 22 0
30MAR26 192.50 C 0.00 0.00 0.00 23.55 +1.34 40 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 21.45 +0.82 39 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 19.23 +0.12 37 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 18.01 +0.39 37 0 15 0
30MAR26 205.00 C 13.18 13.18 13.18 15.18 +0.15 37 15 58 0
30MAR26 210.00 C 11.05 11.05 11.05 12.94 +0.23 38 15 148 -1
30MAR26 215.00 C 10.82 10.82 10.82 10.82 0.00 38 1 212 0
30MAR26 220.00 C 8.02 8.75 8.02 9.01 +0.03 38 6 173 0
30MAR26 225.00 C 0.00 0.00 0.00 7.71 +0.32 39 0 147 0
30MAR26 230.00 C 0.00 0.00 0.00 6.28 +0.22 39 0 96 0
30MAR26 235.00 C 4.46 4.62 4.46 5.09 +0.19 38 30 299 +15
30MAR26 240.00 C 3.86 3.86 3.86 4.14 +0.16 38 2 1,839 +2
30MAR26 245.00 C 0.00 0.00 0.00 3.28 +0.11 38 0 81 0
30MAR26 250.00 C 2.34 2.34 2.34 2.64 +0.12 38 15 311 -15
30MAR26 255.00 C 0.00 0.00 0.00 2.08 +0.08 38 0 120 0
30MAR26 260.00 C 0.00 0.00 0.00 1.63 +0.08 38 0 179 0
30MAR26 265.00 C 0.00 0.00 0.00 1.25 +0.05 38 0 60 0
30MAR26 270.00 C 0.00 0.00 0.00 0.95 +0.03 38 0 107 0
30MAR26 275.00 C 0.00 0.00 0.00 0.75 +0.03 38 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.57 +0.02 38 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.44 +0.02 38 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 54 0
29APR26 182.50 C 0.00 0.00 0.00 30.65 - 33 0 0 -
29APR26 185.00 C 0.00 0.00 0.00 29.98 +0.96 37 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 28.46 +1.13 38 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 26.74 +1.09 38 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 23.99 -0.08 35 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 22.54 -0.04 35 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 21.09 0.00 35 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 19.69 -0.03 35 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 17.31 -0.06 36 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 15.27 +0.37 36 0 7 0
29APR26 215.00 C 0.00 0.00 0.00 13.21 +0.34 37 0 33 0
29APR26 220.00 C 0.00 0.00 0.00 11.61 +0.49 37 0 88 0
29APR26 225.00 C 0.00 0.00 0.00 9.62 +0.05 37 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 8.44 +0.35 37 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 7.05 +0.21 37 0 32 0
29APR26 240.00 C 0.00 0.00 0.00 5.97 +0.28 37 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 5.02 +0.22 37 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 4.15 +0.21 37 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 3.47 +0.17 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 2.83 +0.14 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 2.36 +0.19 37 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 1.91 +0.16 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 1.53 +0.08 37 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 60.49 -0.44 34 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 59.26 +0.57 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 56.96 +0.61 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 55.07 +0.83 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 51.62 -0.30 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 51.40 +1.41 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 48.92 +1.13 39 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.96 +0.34 36 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 44.00 +0.80 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 43.60 +2.29 40 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 40.42 +1.23 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 38.11 +0.38 35 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.83 +0.72 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 34.82 +0.16 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.47 +0.45 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 32.58 +1.34 38 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 31.02 +1.08 37 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 29.72 +1.24 38 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 28.30 +1.28 38 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 25.53 -0.11 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 25.32 +0.94 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 21.97 +0.70 36 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 19.92 +0.55 36 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 17.85 +0.71 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 15.80 +0.45 36 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 14.27 +0.55 37 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 12.74 +0.25 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 11.28 +0.34 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 10.08 +0.27 37 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 8.90 +0.22 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 7.75 +0.19 37 0 94 0
29JUN26 255.00 C 0.00 0.00 0.00 6.98 +0.31 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 6.13 +0.30 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 5.30 +0.24 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 4.55 +0.23 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 3.95 +0.23 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 3.42 +0.17 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 3.00 +0.17 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 2.58 +0.18 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 2.24 +0.13 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 1.95 +0.07 37 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 41.67 +0.88 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 40.29 +1.17 36 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 37.95 +0.18 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 36.05 +0.44 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 34.59 +0.56 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 33.43 +0.79 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 31.91 +0.77 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 31.52 +1.04 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 30.00 +0.39 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 26.98 +0.58 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 24.77 +0.49 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 22.74 +0.48 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 20.75 +0.30 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 19.04 +0.28 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 17.46 +0.21 35 400 450 +400
29SEP26 235.00 C 0.00 0.00 0.00 16.02 +0.17 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 14.88 +0.33 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 13.47 +0.17 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 12.43 +0.23 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 11.36 +0.23 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 10.43 +0.39 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 9.39 +0.30 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 8.57 +0.31 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 7.75 +0.52 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.73 +0.24 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 6.14 +0.23 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 5.56 +0.23 36 0 14 0
30DEC26 182.50 C 0.00 0.00 0.00 43.24 +0.19 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 41.53 +0.06 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 40.11 +0.64 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 38.95 +0.16 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 37.56 -0.02 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 36.13 -0.15 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 34.95 +0.19 34 0 0 0
30DEC26 200.00 C 31.00 31.00 31.00 34.27 +1.08 35 1 8 +1
30DEC26 205.00 C 0.00 0.00 0.00 31.40 +0.57 34 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 29.23 +0.49 34 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 27.24 +0.49 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 25.25 +0.33 35 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 23.45 +0.24 35 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 21.82 +0.20 35 0 2 0
30DEC26 235.00 C 0.00 0.00 0.00 20.19 -0.19 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 18.78 -0.26 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 17.50 -0.14 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 16.40 -0.07 35 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 15.07 -0.23 35 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 14.01 -0.25 35 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 13.32 +0.21 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 12.42 +0.29 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 11.39 +0.55 36 0 1 0
TOTAL CALL 941 15,216 +445
29JAN26 180.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 136 0
29JAN26 182.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.04 -0.05 38 0 76 0
29JAN26 187.50 P 0.00 0.00 0.00 0.07 -0.09 37 0 71 0
29JAN26 190.00 P 0.57 0.57 0.57 0.14 -0.14 38 1 231 0
29JAN26 192.50 P 0.90 0.90 0.90 0.25 -0.22 37 1 255 0
29JAN26 195.00 P 0.66 0.66 0.66 0.45 -0.32 37 10 408 +10
29JAN26 197.50 P 1.76 1.76 1.65 0.76 -0.42 38 14 480 0
29JAN26 200.00 P 2.17 2.60 1.53 1.20 -0.55 38 78 357 -16
29JAN26 205.00 P 3.95 4.70 2.87 2.63 -0.77 38 48 299 -6
29JAN26 210.00 P 7.50 7.50 5.40 4.97 -0.78 38 6 286 -3
29JAN26 215.00 P 11.50 11.50 11.50 7.97 -1.34 37 2 488 0
29JAN26 220.00 P 0.00 0.00 0.00 12.23 -0.75 42 0 303 0
29JAN26 225.00 P 0.00 0.00 0.00 16.81 -0.59 46 0 201 0
29JAN26 230.00 P 0.00 0.00 0.00 21.72 -0.41 54 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 26.79 -0.23 64 0 97 0
29JAN26 240.00 P 0.00 0.00 0.00 31.93 -0.07 75 0 41 0
29JAN26 245.00 P 0.00 0.00 0.00 36.00 -1.00 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 41.00 -1.00 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 46.00 -1.00 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 51.86 -0.14 104 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 56.00 -1.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 62.57 +0.57 134 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 66.00 -1.00 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 71.00 -1.00 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 76.00 -1.00 0 0 0 0
26FEB26 180.00 P 1.60 1.60 1.54 1.11 -0.15 38 14 58 +8
26FEB26 182.50 P 0.00 0.00 0.00 1.42 -0.21 38 0 65 0
26FEB26 185.00 P 2.21 2.21 2.00 1.79 -0.24 38 2 100 +2
26FEB26 187.50 P 2.94 2.94 2.38 2.25 -0.25 38 15 104 +11
26FEB26 190.00 P 3.62 3.63 2.82 2.75 -0.16 38 24 238 -9
26FEB26 192.50 P 4.36 4.36 4.36 3.34 -0.19 38 1 169 +1
26FEB26 195.00 P 4.50 4.98 4.50 4.01 -0.34 38 6 203 +5
26FEB26 197.50 P 0.00 0.00 0.00 4.77 -0.42 38 0 132 0
26FEB26 200.00 P 6.90 6.90 5.88 5.63 -0.37 38 6 95 +4
26FEB26 205.00 P 0.00 0.00 0.00 7.69 -0.59 38 2 229 0
26FEB26 210.00 P 0.00 0.00 0.00 10.20 -0.55 38 0 195 0
26FEB26 215.00 P 13.34 13.34 13.34 13.11 -0.36 38 15 207 0
26FEB26 220.00 P 0.00 0.00 0.00 16.31 -0.70 38 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 20.25 -0.39 40 0 33 0
26FEB26 230.00 P 0.00 0.00 0.00 24.35 -0.21 41 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 27.74 -1.00 37 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 32.79 -0.34 42 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 37.73 +0.04 45 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 41.41 -0.98 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 46.20 -0.82 38 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 51.86 -0.43 49 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 56.57 -0.44 49 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 62.57 +0.57 62 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 67.98 +0.98 69 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.25 -0.03 38 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.32 -0.04 38 0 2 0
30MAR26 155.00 P 0.00 0.00 0.00 0.42 -0.06 38 0 50 0
30MAR26 157.50 P 0.00 0.00 0.00 0.54 -0.05 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.68 -0.08 38 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.87 -0.07 38 0 5 0
30MAR26 165.00 P 1.45 1.45 1.45 1.06 -0.11 38 1 8 +1
30MAR26 167.50 P 1.73 1.73 1.73 1.32 -0.11 38 1 4 +1
30MAR26 170.00 P 0.00 0.00 0.00 1.59 -0.14 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.01 -0.09 38 0 36 0
30MAR26 175.00 P 0.00 0.00 0.00 2.39 -0.09 38 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.85 -0.19 38 0 58 0
30MAR26 180.00 P 0.00 0.00 0.00 3.28 -0.10 38 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 3.81 -0.28 38 0 52 0
30MAR26 185.00 P 0.00 0.00 0.00 4.42 -0.30 38 0 39 0
30MAR26 187.50 P 0.00 0.00 0.00 4.98 -0.39 38 0 65 0
30MAR26 190.00 P 6.93 6.93 6.93 5.79 -0.43 38 3 829 +3
30MAR26 192.50 P 0.00 0.00 0.00 6.55 -0.52 37 0 226 0
30MAR26 195.00 P 9.05 9.05 9.00 7.44 -0.50 38 2 123 +2
30MAR26 197.50 P 0.00 0.00 0.00 8.44 -0.53 38 0 81 0
30MAR26 200.00 P 10.39 10.39 9.72 9.50 -0.52 38 12 108 +9
30MAR26 205.00 P 13.50 13.50 13.50 11.80 -0.51 38 1 314 +1
30MAR26 210.00 P 0.00 0.00 0.00 14.68 -0.38 38 0 1,218 0
30MAR26 215.00 P 0.00 0.00 0.00 17.85 -0.34 39 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 20.81 -0.45 39 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 23.43 -1.34 36 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 27.61 -0.85 38 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 31.84 -0.49 39 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 36.14 -0.31 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 40.99 +0.53 43 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 44.62 -0.84 40 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 48.35 -0.95 36 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 54.80 +0.93 47 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 57.66 -1.51 36 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 63.51 -0.38 45 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 67.98 -0.57 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 72.35 -1.33 40 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 77.79 -0.52 46 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 81.85 -1.42 36 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 87.01 -1.04 41 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 91.41 -0.64 0 0 1 0
29APR26 182.50 P 0.00 0.00 0.00 5.19 - 36 0 0 -
29APR26 185.00 P 6.30 6.30 6.30 5.88 -0.29 36 5 33 0
29APR26 187.50 P 0.00 0.00 0.00 6.68 -0.26 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 7.37 -0.40 36 0 6 0
29APR26 192.50 P 0.00 0.00 0.00 8.26 -0.49 36 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 9.26 -0.46 36 0 6 0
29APR26 197.50 P 0.00 0.00 0.00 10.30 -0.43 36 0 16 0
29APR26 200.00 P 0.00 0.00 0.00 11.40 -0.46 36 0 25 0
29APR26 205.00 P 0.00 0.00 0.00 14.01 -0.31 37 0 31 0
29APR26 210.00 P 0.00 0.00 0.00 16.59 -0.36 37 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 19.67 -0.30 37 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 21.82 -1.45 35 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 26.57 +0.13 39 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 29.68 -0.33 37 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 34.08 -0.40 39 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 37.47 -0.24 38 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 42.30 +0.61 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 46.43 +0.51 40 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 48.87 -1.47 34 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 54.80 -0.12 40 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 58.60 -0.57 37 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 63.51 -0.40 38 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 69.51 +0.96 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.67 -0.04 37 0 71 0
29JUN26 152.50 P 0.00 0.00 0.00 1.94 -0.04 37 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 2.24 -0.06 37 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 2.61 -0.07 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.99 -0.06 37 0 30 0
29JUN26 162.50 P 0.00 0.00 0.00 3.38 -0.09 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.88 -0.10 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.52 +0.04 37 0 7 0
29JUN26 170.00 P 5.60 5.60 5.60 5.04 +0.03 37 2 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 5.64 -0.02 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.19 -0.13 37 0 32 0
29JUN26 177.50 P 7.60 7.60 7.60 6.93 -0.18 37 1 26 +1
29JUN26 180.00 P 0.00 0.00 0.00 7.62 -0.13 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.39 -0.17 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.20 -0.17 37 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 10.22 -0.31 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.17 -0.22 37 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 12.17 -0.21 37 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 13.23 -0.20 37 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 14.33 -0.30 37 0 100 0
29JUN26 200.00 P 0.00 0.00 0.00 15.50 -0.28 37 0 45 0
29JUN26 205.00 P 0.00 0.00 0.00 17.95 -0.40 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 20.76 -0.33 37 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 23.71 -0.45 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 26.82 -0.36 38 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 30.15 -0.38 38 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 32.91 -0.96 37 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 35.90 -1.08 35 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 39.29 -1.51 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 44.55 -0.08 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 47.43 -1.66 35 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 52.16 -1.49 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 55.76 -1.44 35 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 61.86 -0.33 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 64.30 -2.14 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 70.53 +0.23 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 76.16 +1.25 44 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 78.63 -1.34 37 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 82.78 -1.50 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 88.05 -0.86 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 92.76 -1.00 37 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 11.22 -0.19 37 680 694 +680
29SEP26 182.50 P 0.00 0.00 0.00 12.10 -0.19 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 13.07 -0.25 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 14.13 -0.24 37 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 15.19 -0.22 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 16.25 -0.25 37 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 17.33 -0.31 37 0 28 0
29SEP26 197.50 P 0.00 0.00 0.00 18.58 -0.24 37 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 19.85 -0.19 37 0 258 0
29SEP26 205.00 P 0.00 0.00 0.00 22.39 -0.26 37 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 25.16 -0.30 37 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 28.09 -0.23 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.09 -0.34 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 34.42 -0.27 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 37.50 -0.20 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 40.31 -1.38 36 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 44.97 -0.33 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.01 -1.14 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 51.76 -0.61 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.33 +0.07 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 59.45 -1.32 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 63.97 -1.16 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 68.22 -1.19 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 72.31 -0.93 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 77.85 +0.58 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 81.10 -1.25 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 86.44 -0.27 40 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 15.10 -0.33 36 0 8 0
30DEC26 185.00 P 0.00 0.00 0.00 16.16 -0.34 36 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 17.23 -0.34 36 0 0 0
30DEC26 190.00 P 18.30 18.30 18.30 18.31 -0.34 36 5 13 +5
30DEC26 192.50 P 0.00 0.00 0.00 19.40 -0.36 36 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 20.62 -0.41 36 0 1 0
30DEC26 197.50 P 0.00 0.00 0.00 21.89 -0.41 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.16 -0.42 37 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 25.73 -0.43 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 28.53 -0.41 37 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 31.49 -0.50 37 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 34.48 -0.47 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 37.21 -0.32 36 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 41.05 -0.07 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 44.45 +0.24 37 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 47.98 +0.14 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 51.71 -0.02 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.86 -0.01 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 59.29 +0.18 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 63.33 +0.53 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 67.35 -0.01 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 71.55 -0.48 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 74.71 -0.45 37 0 0 0
TOTAL PUT 958 16,823 +710
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$ 9.57
29JAN26 4.80 C 0.00 0.00 0.00 4.82 +0.08 290 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.73 +0.11 293 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.62 +0.09 275 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.38 +0.10 267 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.13 +0.09 249 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.89 +0.11 240 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.62 +0.09 207 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.37 +0.09 191 0 0 0
29JAN26 6.50 C 3.12 3.12 3.12 3.08 +0.06 126 36 55 0
29JAN26 6.75 C 0.00 0.00 0.00 2.85 +0.08 144 0 91 0
29JAN26 7.00 C 0.00 0.00 0.00 2.64 +0.11 161 0 107 0
29JAN26 7.25 C 0.00 0.00 0.00 2.40 +0.13 152 0 166 0
29JAN26 7.50 C 2.20 2.20 2.15 2.09 +0.03 97 52 465 -40
29JAN26 7.75 C 0.00 0.00 0.00 1.91 +0.11 127 0 273 0
29JAN26 8.00 C 1.70 1.73 1.70 1.63 +0.06 100 65 1,842 -65
29JAN26 8.25 C 1.31 1.36 1.31 1.39 +0.02 91 15 480 -15
29JAN26 8.50 C 0.00 0.00 0.00 1.20 +0.01 97 0 978 0
29JAN26 8.75 C 0.00 0.00 0.00 0.99 -0.02 92 0 333 0
29JAN26 9.00 C 0.95 0.95 0.95 0.84 -0.02 97 2 104 -2
29JAN26 9.25 C 0.66 0.76 0.64 0.66 -0.06 92 17 338 +13
29JAN26 9.50 C 0.58 0.68 0.50 0.53 -0.10 93 68 335 +40
29JAN26 9.75 C 0.45 0.55 0.43 0.44 -0.05 98 62 217 -14
29JAN26 10.00 C 0.39 0.40 0.39 0.33 -0.07 95 20 303 +15
29JAN26 10.50 C 0.26 0.29 0.24 0.20 -0.07 97 12 637 0
29JAN26 11.00 C 0.17 0.17 0.17 0.11 -0.06 97 2 1,516 -2
29JAN26 11.50 C 0.12 0.14 0.12 0.06 -0.04 98 15 369 +5
29JAN26 12.00 C 0.00 0.00 0.00 0.03 -0.03 98 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 -0.02 104 0 189 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 338 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 307 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 134 0 75 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 143 0 213 0
29JAN26 15.50 C 0.02 0.02 0.02 0.01 0.00 152 77 239 +77
26FEB26 4.80 C 0.00 0.00 0.00 4.83 +0.09 129 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 4.73 +0.10 126 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.63 +0.10 122 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.38 +0.10 114 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.13 +0.09 106 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.89 +0.10 103 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.62 +0.09 86 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 3.37 +0.09 80 0 0 0
26FEB26 6.50 C 3.16 3.23 3.16 3.18 +0.12 93 32 50 +32
26FEB26 6.75 C 0.00 0.00 0.00 2.89 +0.02 74 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 2.68 +0.05 78 0 362 0
26FEB26 7.25 C 0.00 0.00 0.00 2.55 +0.12 93 0 410 0
26FEB26 7.50 C 0.00 0.00 0.00 2.29 +0.04 83 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.10 +0.08 84 0 114 0
26FEB26 8.00 C 0.00 0.00 0.00 1.91 +0.05 83 0 131 0
26FEB26 8.25 C 0.00 0.00 0.00 1.73 +0.06 82 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 1.54 +0.05 79 0 99 0
26FEB26 8.75 C 0.00 0.00 0.00 1.37 +0.03 78 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.21 0.00 77 0 307 0
26FEB26 9.25 C 1.10 1.12 1.10 1.07 -0.01 76 30 415 +15
26FEB26 9.50 C 1.01 1.07 0.91 0.96 -0.05 77 97 282 -7
26FEB26 9.75 C 0.89 0.95 0.82 0.85 -0.05 77 103 201 +41
26FEB26 10.00 C 0.77 0.84 0.72 0.75 -0.02 77 194 232 +120
26FEB26 10.50 C 0.61 0.67 0.60 0.58 -0.06 78 61 180 +36
26FEB26 11.00 C 0.51 0.51 0.51 0.46 -0.03 79 5 585 0
26FEB26 11.50 C 0.00 0.00 0.00 0.36 -0.02 80 0 203 0
26FEB26 12.00 C 0.00 0.00 0.00 0.27 -0.02 80 0 107 0
26FEB26 12.50 C 0.00 0.00 0.00 0.20 -0.02 80 0 108 0
26FEB26 13.00 C 0.00 0.00 0.00 0.15 -0.02 80 0 163 0
26FEB26 13.50 C 0.18 0.18 0.18 0.11 -0.02 80 24 272 0
26FEB26 14.00 C 0.00 0.00 0.00 0.08 -0.02 80 0 20 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 -0.01 80 0 15 0
26FEB26 15.00 C 0.12 0.12 0.12 0.05 -0.01 82 45 45 +45
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.01 79 0 14 0
30MAR26 3.40 C 0.00 0.00 0.00 6.20 +0.07 109 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.09 +0.06 82 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.00 +0.07 102 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.90 +0.07 98 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.80 +0.07 95 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.70 +0.07 92 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.60 +0.07 89 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.49 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.39 +0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.29 +0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.22 +0.08 94 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 5.12 +0.08 91 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 4.99 +0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.92 +0.08 86 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 4.83 +0.08 89 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 4.73 +0.08 86 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.63 +0.08 83 0 34 0
30MAR26 5.25 C 0.00 0.00 0.00 4.38 +0.07 77 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 4.13 +0.05 71 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 3.89 +0.04 70 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 3.63 +0.10 61 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 3.42 +0.11 67 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 3.20 +0.08 68 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.00 +0.10 70 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 2.78 +0.07 69 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.59 +0.06 70 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 2.39 +0.05 69 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.21 +0.05 69 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.03 +0.04 69 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 1.88 +0.05 70 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 1.73 +0.04 70 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.59 +0.04 70 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 1.46 +0.04 71 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.34 +0.04 71 0 60 0
30MAR26 9.50 C 1.23 1.23 1.23 1.23 -0.03 72 25 45 +1
30MAR26 9.75 C 0.00 0.00 0.00 1.12 +0.03 72 0 134 0
30MAR26 10.00 C 1.03 1.03 1.03 1.02 -0.01 72 10 215 0
30MAR26 10.50 C 0.00 0.00 0.00 0.85 +0.03 72 0 189 0
30MAR26 11.00 C 0.00 0.00 0.00 0.70 +0.01 72 0 215 0
30MAR26 11.50 C 0.00 0.00 0.00 0.58 0.00 73 0 155 0
30MAR26 12.00 C 0.00 0.00 0.00 0.49 +0.01 74 0 205 0
30MAR26 12.50 C 0.00 0.00 0.00 0.41 +0.02 75 0 80 0
30MAR26 13.00 C 0.00 0.00 0.00 0.33 +0.01 74 0 73 0
30MAR26 13.50 C 0.00 0.00 0.00 0.27 +0.01 74 0 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.22 +0.01 74 0 45 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 +0.01 75 0 120 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 0.00 74 0 15 0
30MAR26 15.50 C 0.22 0.22 0.22 0.12 +0.01 75 5 49 0
29APR26 5.00 C 0.00 0.00 0.00 4.63 +0.05 64 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.41 +0.06 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.19 +0.11 72 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.96 +0.11 71 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.73 +0.15 69 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.52 +0.15 69 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.30 +0.13 68 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.09 +0.12 67 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.89 +0.10 66 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.64 +0.03 61 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.45 +0.01 61 0 1 0
29APR26 7.75 C 2.28 2.28 2.28 2.33 +0.05 65 2 2 +2
29APR26 8.00 C 0.00 0.00 0.00 2.11 -0.01 61 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.96 -0.02 62 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.82 -0.02 63 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.68 -0.03 63 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.55 -0.03 63 0 225 0
29APR26 9.25 C 0.00 0.00 0.00 1.43 -0.04 63 0 490 0
29APR26 9.50 C 0.00 0.00 0.00 1.32 -0.04 64 0 251 0
29APR26 9.75 C 0.00 0.00 0.00 1.22 -0.10 64 0 80 0
29APR26 10.00 C 0.00 0.00 0.00 1.12 -0.04 64 0 343 0
29APR26 10.50 C 0.95 0.95 0.94 0.96 -0.03 65 2 378 +2
29APR26 11.00 C 0.00 0.00 0.00 0.79 -0.05 64 0 340 0
29APR26 11.50 C 0.00 0.00 0.00 0.69 -0.04 66 0 355 0
29APR26 12.00 C 0.00 0.00 0.00 0.59 -0.01 67 0 106 0
29APR26 12.50 C 0.00 0.00 0.00 0.49 -0.02 67 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.41 -0.05 67 0 29 0
29APR26 13.50 C 0.00 0.00 0.00 0.34 -0.04 67 0 57 0
29APR26 14.00 C 0.00 0.00 0.00 0.28 -0.04 66 0 60 0
29APR26 14.50 C 0.00 0.00 0.00 0.23 -0.04 66 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.19 -0.04 66 0 90 0
29APR26 15.50 C 0.27 0.27 0.27 0.16 -0.03 66 75 83 +75
29JUN26 3.60 C 0.00 0.00 0.00 6.00 +0.04 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.82 +0.06 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.70 +0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.53 +0.06 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.39 +0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.32 +0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.22 +0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.12 +0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.93 +0.08 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.87 +0.06 60 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 4.73 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.63 0.00 0 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 4.41 +0.06 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.19 +0.11 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.96 +0.06 51 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.75 +0.05 53 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 3.56 +0.07 56 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 3.36 +0.06 56 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.17 +0.05 57 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.98 +0.06 57 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 2.78 +0.07 55 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.62 +0.08 56 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 2.45 +0.07 56 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.29 +0.05 56 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 2.14 +0.05 56 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.01 +0.05 57 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 1.88 +0.05 57 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 1.75 +0.04 57 0 73 0
29JUN26 9.25 C 0.00 0.00 0.00 1.64 +0.04 57 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 1.53 +0.04 57 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 1.43 +0.04 58 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 1.33 +0.04 58 0 118 0
29JUN26 10.50 C 0.00 0.00 0.00 1.15 +0.03 58 0 40 0
29JUN26 11.00 C 1.07 1.07 1.07 1.00 +0.03 58 1 42 +1
29JUN26 11.50 C 0.00 0.00 0.00 0.87 +0.04 59 0 175 0
29JUN26 12.00 C 0.00 0.00 0.00 0.76 +0.04 59 0 7 0
29JUN26 12.50 C 0.71 0.71 0.71 0.68 +0.03 60 16 31 +16
29JUN26 13.00 C 0.00 0.00 0.00 0.58 +0.02 60 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 0.51 +0.04 60 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 +0.02 60 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.37 +0.01 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 +0.01 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 +0.02 60 0 4 0
29SEP26 4.70 C 0.00 0.00 0.00 4.95 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.87 +0.04 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.77 +0.03 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.70 +0.04 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.44 0.00 36 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.28 +0.04 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.04 +0.05 46 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.88 +0.03 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.66 +0.05 49 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.47 +0.04 49 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.31 +0.06 51 0 15 0
29SEP26 7.00 C 3.30 3.30 3.30 3.14 +0.06 51 3 46 -3
29SEP26 7.25 C 0.00 0.00 0.00 3.01 +0.09 53 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.83 +0.06 52 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.67 +0.04 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.53 +0.04 53 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.38 +0.03 52 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.25 +0.02 53 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.18 +0.07 55 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.05 +0.06 54 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.93 +0.05 54 0 2 0
29SEP26 9.50 C 1.82 1.82 1.82 1.80 +0.02 53 2 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.70 +0.02 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.60 +0.01 54 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.43 +0.02 54 0 14 0
29SEP26 11.00 C 0.00 0.00 0.00 1.27 +0.01 54 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.13 +0.01 54 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 +0.01 54 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 +0.02 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 +0.03 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.72 0.00 55 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.65 +0.01 55 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 0.00 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 0.00 55 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 0.00 55 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 4.94 +0.07 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.89 +0.10 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.88 +0.19 55 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.59 +0.08 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.40 +0.08 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.21 +0.04 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.12 +0.17 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.86 +0.04 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.68 +0.04 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.51 +0.03 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.43 +0.15 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.23 +0.10 53 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.08 +0.08 53 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.97 +0.11 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.79 +0.07 53 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.65 +0.06 52 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.52 -0.03 52 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.40 -0.03 52 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.29 -0.02 53 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.18 -0.03 53 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.08 +0.04 53 0 85 0
30DEC26 9.75 C 1.86 1.86 1.84 1.98 +0.04 53 23 51 0
30DEC26 10.00 C 1.75 1.82 1.75 1.89 +0.04 53 32 48 +32
30DEC26 10.50 C 1.64 1.64 1.64 1.72 +0.04 53 15 55 +15
30DEC26 11.00 C 0.00 0.00 0.00 1.56 +0.03 53 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.42 +0.03 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 +0.03 53 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.17 +0.03 54 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 +0.03 54 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 +0.03 55 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 +0.03 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.83 +0.03 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 +0.02 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 +0.02 55 0 4 0
TOTAL CALL 1,245 25,021 +435
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 220 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 214 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 199 0 322 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 185 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 171 0 245 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 159 0 364 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 146 0 428 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 134 0 2,470 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 565 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,012 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 101 0 394 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 -0.03 101 0 332 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 -0.04 98 0 284 0
29JAN26 8.00 P 0.06 0.06 0.06 0.05 -0.04 97 10 607 0
29JAN26 8.25 P 0.00 0.00 0.00 0.08 -0.06 96 0 233 0
29JAN26 8.50 P 0.12 0.12 0.12 0.13 -0.07 98 51 246 +51
29JAN26 8.75 P 0.16 0.16 0.16 0.19 -0.08 98 4 137 -4
29JAN26 9.00 P 0.26 0.26 0.25 0.25 -0.11 94 6 146 +6
29JAN26 9.25 P 0.33 0.33 0.33 0.35 -0.11 95 25 215 +15
29JAN26 9.50 P 0.45 0.48 0.45 0.49 -0.09 99 21 226 +15
29JAN26 9.75 P 0.61 0.62 0.61 0.63 -0.11 100 25 219 0
29JAN26 10.00 P 0.72 0.79 0.67 0.79 -0.13 101 37 283 +30
29JAN26 10.50 P 1.08 1.08 1.08 1.15 -0.13 103 3 107 0
29JAN26 11.00 P 0.00 0.00 0.00 1.58 -0.12 110 0 436 0
29JAN26 11.50 P 0.00 0.00 0.00 2.04 -0.10 118 0 306 0
29JAN26 12.00 P 0.00 0.00 0.00 2.53 -0.09 133 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 3.03 -0.08 149 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.51 -0.10 156 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.94 -0.17 121 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.48 -0.13 166 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.97 -0.13 171 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.47 -0.12 182 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.95 -0.14 174 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 233 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 0.00 85 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 0.00 85 0 595 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 -0.01 83 0 4,630 0
26FEB26 6.50 P 0.11 0.11 0.11 0.05 -0.02 80 45 832 -45
26FEB26 6.75 P 0.00 0.00 0.00 0.07 -0.02 80 0 560 0
26FEB26 7.00 P 0.15 0.15 0.15 0.10 -0.02 80 80 1,154 +70
26FEB26 7.25 P 0.17 0.18 0.17 0.14 -0.03 81 426 639 +314
26FEB26 7.50 P 0.00 0.00 0.00 0.18 -0.04 80 0 419 0
26FEB26 7.75 P 0.00 0.00 0.00 0.23 -0.04 80 0 310 0
26FEB26 8.00 P 0.35 0.40 0.34 0.30 -0.05 80 718 17,748 +682
26FEB26 8.25 P 0.00 0.00 0.00 0.37 -0.06 80 25 394 +15
26FEB26 8.50 P 0.48 0.52 0.48 0.46 -0.06 81 84 481 +69
26FEB26 8.75 P 0.00 0.00 0.00 0.56 -0.06 81 0 406 0
26FEB26 9.00 P 0.64 0.65 0.64 0.67 -0.06 81 30 394 +30
26FEB26 9.25 P 0.75 0.75 0.75 0.79 -0.07 82 15 414 +15
26FEB26 9.50 P 0.00 0.00 0.00 0.92 -0.03 82 0 359 0
26FEB26 9.75 P 1.04 1.04 1.03 1.06 -0.08 82 30 251 +30
26FEB26 10.00 P 1.23 1.23 1.20 1.21 -0.01 82 15 231 0
26FEB26 10.50 P 1.51 1.51 1.51 1.55 -0.08 83 1 166 0
26FEB26 11.00 P 0.00 0.00 0.00 1.92 -0.09 84 0 121 0
26FEB26 11.50 P 0.00 0.00 0.00 2.32 -0.09 86 0 155 0
26FEB26 12.00 P 0.00 0.00 0.00 2.73 -0.10 86 0 201 0
26FEB26 12.50 P 0.00 0.00 0.00 3.19 -0.09 91 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 3.66 -0.07 95 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.13 -0.08 98 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.62 -0.07 104 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.10 -0.08 107 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.58 -0.10 109 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.10 -0.07 118 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 106 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 104 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 101 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 1 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 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 77 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 77 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 75 0 618 0
30MAR26 5.75 P 0.10 0.10 0.10 0.06 0.00 76 10 176 +10
30MAR26 6.00 P 0.00 0.00 0.00 0.08 0.00 76 0 442 0
30MAR26 6.25 P 0.00 0.00 0.00 0.10 -0.01 74 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.13 -0.01 74 0 115 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 0.00 75 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.22 -0.01 74 0 850 0
30MAR26 7.25 P 0.00 0.00 0.00 0.28 -0.01 75 0 35 0
30MAR26 7.50 P 0.00 0.00 0.00 0.34 -0.01 75 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.42 -0.01 75 0 138 0
30MAR26 8.00 P 0.48 0.48 0.48 0.50 -0.01 75 2 117 +2
30MAR26 8.25 P 0.00 0.00 0.00 0.59 -0.01 75 0 87 0
30MAR26 8.50 P 0.00 0.00 0.00 0.69 -0.01 75 0 181 0
30MAR26 8.75 P 0.00 0.00 0.00 0.80 -0.02 75 0 221 0
30MAR26 9.00 P 0.00 0.00 0.00 0.92 -0.02 76 0 108 0
30MAR26 9.25 P 0.00 0.00 0.00 1.05 -0.01 76 0 51 0
30MAR26 9.50 P 0.00 0.00 0.00 1.18 -0.02 76 0 65 0
30MAR26 9.75 P 0.00 0.00 0.00 1.33 -0.02 76 0 47 0
30MAR26 10.00 P 1.45 1.45 1.45 1.41 -0.10 72 1 23 +1
30MAR26 10.50 P 0.00 0.00 0.00 1.81 +0.02 77 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 2.17 -0.03 78 0 93 0
30MAR26 11.50 P 0.00 0.00 0.00 2.55 -0.03 79 0 218 0
30MAR26 12.00 P 0.00 0.00 0.00 2.95 -0.04 80 0 159 0
30MAR26 12.50 P 0.00 0.00 0.00 3.37 -0.05 81 0 160 0
30MAR26 13.00 P 0.00 0.00 0.00 3.81 -0.05 82 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 4.27 -0.05 85 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.73 -0.05 87 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.21 -0.05 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.66 -0.08 90 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.13 -0.10 91 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 67 0 30 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 -0.02 68 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.08 -0.02 68 0 200 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 -0.03 66 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.13 -0.04 66 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.17 -0.04 66 0 44 0
29APR26 6.75 P 0.00 0.00 0.00 0.21 -0.05 66 0 95 0
29APR26 7.00 P 0.00 0.00 0.00 0.27 -0.05 67 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.33 -0.06 67 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.40 -0.06 67 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.47 -0.08 67 0 49 0
29APR26 8.00 P 0.00 0.00 0.00 0.56 -0.08 67 0 114 0
29APR26 8.25 P 0.00 0.00 0.00 0.66 -0.06 67 0 38 0
29APR26 8.50 P 0.00 0.00 0.00 0.76 -0.04 67 0 25 0
29APR26 8.75 P 0.00 0.00 0.00 0.88 -0.08 68 0 37 0
29APR26 9.00 P 0.96 0.96 0.96 0.99 -0.04 67 15 314 0
29APR26 9.25 P 0.00 0.00 0.00 1.10 -0.12 66 0 463 0
29APR26 9.50 P 1.24 1.24 1.23 1.23 -0.13 66 6 270 0
29APR26 9.75 P 0.00 0.00 0.00 1.41 -0.02 68 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 1.52 -0.15 66 0 340 0
29APR26 10.50 P 0.00 0.00 0.00 1.89 -0.10 69 0 350 0
29APR26 11.00 P 0.00 0.00 0.00 2.24 -0.11 69 0 418 0
29APR26 11.50 P 0.00 0.00 0.00 2.62 -0.11 70 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 3.02 -0.11 71 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 3.43 -0.11 72 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.87 -0.10 74 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.31 -0.08 74 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.77 -0.10 76 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.23 -0.10 78 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.71 -0.10 80 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.19 -0.06 82 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 56 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 58 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 60 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 61 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 61 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 0.00 61 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 0.00 60 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 0.00 60 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 -0.01 60 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.21 0.00 60 0 229 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 0.00 60 0 212 0
29JUN26 6.75 P 0.33 0.33 0.33 0.31 -0.01 60 3 50 +3
29JUN26 7.00 P 0.00 0.00 0.00 0.37 -0.01 60 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 -0.01 60 0 27 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 0.00 61 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 0.00 60 0 95 0
29JUN26 8.00 P 0.00 0.00 0.00 0.71 -0.01 60 0 61 0
29JUN26 8.25 P 0.00 0.00 0.00 0.81 -0.01 60 0 196 0
29JUN26 8.50 P 0.00 0.00 0.00 0.93 -0.01 61 0 45 0
29JUN26 8.75 P 0.00 0.00 0.00 1.04 -0.01 61 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 1.17 -0.01 61 0 10 0
29JUN26 9.25 P 1.30 1.30 1.30 1.30 -0.02 61 8 0 -8
29JUN26 9.50 P 1.43 1.43 1.43 1.44 -0.01 61 3 0 -3
29JUN26 9.75 P 0.00 0.00 0.00 1.59 -0.02 61 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.74 -0.02 61 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 2.06 -0.03 62 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 2.41 -0.03 62 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 2.78 -0.03 63 0 170 0
29JUN26 12.00 P 0.00 0.00 0.00 3.17 -0.03 63 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 3.58 -0.03 64 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.99 -0.04 65 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.43 -0.04 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.87 -0.04 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.31 -0.06 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.78 -0.06 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.26 -0.05 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 56 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 0.00 56 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 0.00 56 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.01 56 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.01 56 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 -0.01 56 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 -0.02 56 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.02 56 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 -0.02 56 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 -0.02 56 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 -0.02 56 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 -0.02 56 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 -0.03 56 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 -0.02 56 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.03 56 0 60 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 -0.04 56 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.13 -0.03 56 0 107 0
29SEP26 8.75 P 1.25 1.25 1.25 1.25 -0.04 56 8 10 +8
29SEP26 9.00 P 1.37 1.37 1.37 1.38 -0.04 56 3 5 +3
29SEP26 9.25 P 0.00 0.00 0.00 1.52 -0.04 57 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 -0.04 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 -0.04 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.97 -0.04 57 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 -0.05 57 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 -0.05 58 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.99 -0.05 58 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.37 -0.06 58 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.76 -0.06 59 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.17 -0.06 59 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 4.55 -0.10 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.98 -0.10 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.47 -0.06 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.91 -0.06 62 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.35 -0.04 62 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 0.00 55 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.01 55 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 0.00 55 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.01 55 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 0.00 55 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 0.00 55 0 81 0
30DEC26 6.00 P 0.52 0.52 0.52 0.39 0.00 55 3 132 +3
30DEC26 6.25 P 0.00 0.00 0.00 0.45 -0.01 55 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 -0.01 55 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 -0.01 55 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.70 +0.02 56 0 42 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.01 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 -0.03 55 0 2 0
30DEC26 7.75 P 1.04 1.04 1.04 0.99 -0.02 55 15 3,030 +15
30DEC26 8.00 P 0.00 0.00 0.00 1.11 -0.01 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.01 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 -0.01 56 0 15 0
30DEC26 8.75 P 1.58 1.58 1.58 1.48 -0.02 56 15 30 +15
30DEC26 9.00 P 1.71 1.71 1.68 1.62 -0.01 56 30 45 +30
30DEC26 9.25 P 1.81 1.81 1.81 1.76 -0.01 56 15 33 +15
30DEC26 9.50 P 1.96 1.96 1.95 1.90 -0.01 56 45 60 +45
30DEC26 9.75 P 2.10 2.10 2.09 2.05 -0.02 56 30 51 +30
30DEC26 10.00 P 0.00 0.00 0.00 2.21 -0.02 56 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.53 -0.02 57 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 2.87 -0.03 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 -0.03 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.59 -0.04 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.99 -0.03 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.35 -0.06 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.77 -0.05 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.17 -0.06 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.60 -0.08 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.97 -0.07 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.51 +0.03 60 0 0 0
TOTAL PUT 1,863 61,452 +1,462
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$ 43.18
29JAN26 30.00 C 0.00 0.00 0.00 13.20 +0.16 92 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.20 +0.16 83 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.18 +0.14 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.20 +0.16 65 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.20 +0.15 56 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.22 +0.19 70 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.23 +0.16 65 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.27 +0.15 66 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.38 +0.17 70 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.32 -0.17 53 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.65 +0.10 67 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 2.89 +0.05 66 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.22 +0.03 65 0 58 0
29JAN26 43.00 C 0.00 0.00 0.00 1.66 +0.03 65 0 123 0
29JAN26 44.00 C 1.29 1.29 1.21 1.25 0.00 67 18 126 +18
29JAN26 45.00 C 0.95 0.95 0.88 0.87 -0.04 66 18 103 +16
29JAN26 46.00 C 0.70 0.70 0.70 0.62 -0.03 67 3 67 0
29JAN26 47.00 C 0.49 0.49 0.43 0.42 -0.02 67 25 182 +15
29JAN26 48.00 C 0.35 0.36 0.35 0.27 -0.02 66 20 93 +5
29JAN26 49.00 C 0.00 0.00 0.00 0.17 -0.02 66 0 7 0
29JAN26 50.00 C 0.13 0.13 0.12 0.11 -0.01 67 40 90 +15
29JAN26 52.50 C 0.06 0.06 0.05 0.03 -0.01 67 53 61 +35
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 13.27 +0.18 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.28 +0.17 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.29 +0.15 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.32 +0.14 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.35 +0.12 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.22 -0.08 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.31 -0.08 29 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.46 -0.24 36 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.60 -0.09 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.98 -0.07 43 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.14 -0.04 40 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 3.50 -0.15 41 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 2.95 -0.02 42 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 2.44 0.00 43 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 1.96 -0.05 42 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 1.61 -0.06 43 0 174 0
26FEB26 46.00 C 1.33 1.33 1.33 1.31 -0.02 44 6 96 +6
26FEB26 47.00 C 0.00 0.00 0.00 1.05 0.00 44 0 105 0
26FEB26 48.00 C 0.00 0.00 0.00 0.82 0.00 44 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.63 -0.01 44 0 59 0
26FEB26 50.00 C 0.00 0.00 0.00 0.48 -0.01 44 0 211 0
26FEB26 52.50 C 0.00 0.00 0.00 0.23 -0.01 43 0 20 0
26FEB26 55.00 C 0.00 0.00 0.00 0.11 0.00 44 0 88 0
26FEB26 57.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 -0.01 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 19.31 -0.13 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.33 +0.19 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.35 +0.19 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.37 +0.19 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.39 +0.36 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.42 +0.18 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.45 -0.14 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.50 +0.17 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.56 +0.28 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.64 +0.16 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.74 +0.15 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.87 +0.15 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.02 +0.37 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.21 +0.29 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.53 +0.21 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.81 +0.21 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.12 +0.19 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.38 0.00 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.79 0.00 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 3.27 +0.02 41 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 2.81 0.00 41 0 60 0
30MAR26 45.00 C 2.39 2.39 2.39 2.41 -0.01 41 15 48 +15
30MAR26 46.00 C 0.00 0.00 0.00 2.06 -0.03 41 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 1.78 -0.02 42 0 47 0
30MAR26 48.00 C 0.00 0.00 0.00 1.52 -0.03 42 0 118 0
30MAR26 49.00 C 0.00 0.00 0.00 1.27 -0.03 42 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.06 -0.03 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.66 -0.03 42 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.40 -0.02 42 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 0.00 43 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 10.70 +0.20 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.20 +0.33 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.39 +0.29 46 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.68 +0.25 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.79 +0.40 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.19 +0.48 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.13 -0.17 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.71 +0.05 43 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.08 -0.16 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.54 +0.01 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.09 +0.05 43 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 3.64 +0.05 43 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 3.23 +0.04 43 0 27 0
29APR26 46.00 C 0.00 0.00 0.00 2.85 +0.01 43 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 2.52 0.00 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.24 0.00 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 1.99 0.00 44 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 1.74 -0.02 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.23 -0.02 44 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.57 -0.02 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.60 -0.08 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.71 +0.52 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.78 +0.19 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.83 +0.19 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.96 +0.28 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.98 +0.39 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.17 +0.01 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.94 +0.10 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.25 -0.02 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.62 +0.11 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.99 +0.56 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.92 -0.20 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.11 -0.33 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.49 +0.17 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.93 +0.18 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.48 +0.31 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.92 +0.06 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.41 -0.08 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.98 +0.03 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.53 +0.05 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.12 +0.04 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.77 +0.05 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.43 +0.04 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.08 -0.01 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.82 +0.01 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.58 +0.05 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.99 +0.03 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.49 +0.03 42 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.13 +0.02 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.85 +0.02 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.10 -0.01 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.31 +0.24 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.49 +0.18 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.62 +0.13 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.80 +0.17 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.09 +0.01 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.25 +0.05 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.61 +0.15 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.92 +0.37 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.33 +0.42 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.61 +0.07 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.00 +0.02 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.44 +0.13 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.95 -0.04 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.42 +0.12 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.95 +0.10 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.39 0.00 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.98 +0.11 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.58 +0.11 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.19 +0.09 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.86 -0.03 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.53 -0.03 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.20 -0.06 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.91 +0.05 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.26 0.00 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.73 0.00 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.25 0.00 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.87 -0.01 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.55 -0.01 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.28 -0.01 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.49 -0.08 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.70 +0.04 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.12 +0.19 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.40 +0.13 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.82 +0.19 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.12 +0.10 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.50 +0.04 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.95 +0.04 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.41 +0.03 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.91 +0.04 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.44 0.00 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.02 +0.06 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.59 +0.08 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.29 +0.07 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.89 +0.05 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.51 +0.06 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.17 +0.07 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.84 +0.06 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.52 +0.06 44 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 5.21 +0.09 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.54 +0.02 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.93 +0.01 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.48 +0.05 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.92 +0.07 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.55 +0.06 44 0 0 0
TOTAL CALL 198 3,067 +125
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29JAN26 35.00 P 0.08 0.13 0.08 0.02 -0.01 70 81 76 +60
29JAN26 36.00 P 0.11 0.16 0.11 0.04 -0.01 68 57 61 -15
29JAN26 37.00 P 0.00 0.00 0.00 0.07 -0.03 66 0 68 0
29JAN26 38.00 P 0.19 0.19 0.19 0.14 -0.05 66 2 72 0
29JAN26 39.00 P 0.35 0.41 0.35 0.26 -0.06 66 21 113 -15
29JAN26 40.00 P 0.57 0.57 0.57 0.44 -0.09 67 15 138 -15
29JAN26 41.00 P 0.79 0.79 0.79 0.71 -0.11 67 15 218 -12
29JAN26 42.00 P 1.12 1.12 1.12 1.06 -0.14 67 3 56 -3
29JAN26 43.00 P 1.68 1.68 1.67 1.51 -0.17 67 22 53 +14
29JAN26 44.00 P 0.00 0.00 0.00 2.07 -0.16 68 0 43 0
29JAN26 45.00 P 0.00 0.00 0.00 2.71 -0.22 68 0 72 0
29JAN26 46.00 P 0.00 0.00 0.00 3.43 -0.26 67 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.33 -0.16 73 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.15 -0.25 72 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.01 -0.06 70 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 6.90 -0.31 66 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.61 -0.01 107 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.87 -0.22 91 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.69 +0.12 149 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.06 -0.01 151 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.37 -0.20 130 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.23 +0.17 198 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 35 0
26FEB26 35.00 P 0.26 0.26 0.24 0.14 -0.02 44 14 17 +12
26FEB26 36.00 P 0.36 0.36 0.34 0.22 -0.04 44 20 20 +19
26FEB26 37.00 P 0.45 0.45 0.45 0.34 -0.05 44 8 11 +8
26FEB26 38.00 P 0.00 0.00 0.00 0.51 -0.06 44 0 28 0
26FEB26 39.00 P 0.00 0.00 0.00 0.73 -0.07 44 0 75 0
26FEB26 40.00 P 0.00 0.00 0.00 1.00 -0.10 44 0 56 0
26FEB26 41.00 P 0.00 0.00 0.00 1.32 -0.14 44 0 110 0
26FEB26 42.00 P 0.00 0.00 0.00 1.72 -0.16 44 0 101 0
26FEB26 43.00 P 0.00 0.00 0.00 2.23 -0.09 44 0 85 0
26FEB26 44.00 P 0.00 0.00 0.00 2.75 -0.18 44 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 3.36 -0.21 44 0 37 0
26FEB26 46.00 P 0.00 0.00 0.00 4.13 -0.03 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.87 -0.17 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.66 -0.18 47 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.52 -0.14 48 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.39 -0.14 49 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.74 -0.05 55 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.93 -0.22 49 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.69 +0.11 69 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.23 +0.16 78 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.37 -0.20 64 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.23 +0.16 92 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.41 -0.06 42 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.56 -0.08 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.76 -0.08 42 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 1.01 -0.10 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.29 -0.12 42 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 1.63 -0.13 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.02 -0.15 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.45 -0.16 42 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 2.91 -0.18 42 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.45 -0.23 42 0 18 0
30MAR26 45.00 P 0.00 0.00 0.00 4.04 -0.21 42 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 4.81 -0.19 43 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.20 -0.44 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.17 +0.02 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.76 -0.19 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.41 -0.26 37 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.74 -0.50 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.10 -0.22 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.76 +0.09 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.23 +0.14 59 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.41 -0.16 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.23 -0.20 69 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.43 -0.07 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.60 -0.06 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.79 -0.07 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 1.00 -0.08 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.27 -0.09 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.56 -0.11 44 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.91 -0.10 44 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 2.27 -0.11 43 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.67 -0.12 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.13 -0.12 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 3.61 -0.16 43 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 4.15 -0.17 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.70 -0.22 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.35 -0.21 43 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 6.11 -0.06 44 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 6.77 -0.19 44 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 7.42 -0.27 43 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 8.44 -0.02 46 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 10.10 -0.60 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.66 -0.13 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.83 -0.41 48 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.23 -0.39 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.58 -0.23 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.26 -0.02 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.47 -0.02 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.61 -0.02 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.77 0.00 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.98 -0.03 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.19 -0.04 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.46 -0.05 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.74 -0.05 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.09 -0.05 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.44 -0.06 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.80 -0.10 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.22 -0.11 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.71 -0.10 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.22 -0.08 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.73 -0.13 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.23 -0.07 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.82 -0.18 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.46 -0.17 42 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 7.13 -0.30 42 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 7.81 -0.32 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.51 -0.36 42 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 9.28 -0.17 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.21 -0.23 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.38 +0.15 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.48 -0.18 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.71 +0.09 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.03 +0.17 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.37 -0.06 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.55 -0.03 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.85 -0.04 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.04 -0.05 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.26 -0.05 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.49 -0.07 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.78 -0.07 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.07 -0.07 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.40 -0.09 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.76 -0.09 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.13 -0.10 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.57 -0.10 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.01 -0.11 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.48 -0.09 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.92 -0.03 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.42 -0.13 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.95 -0.13 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.50 -0.15 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.07 -0.08 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.67 -0.10 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.33 -0.01 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.11 0.00 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.81 0.00 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.49 +0.04 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.31 +0.01 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.40 +0.16 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.40 +0.08 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.59 +0.09 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.73 +0.05 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.93 +0.04 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.91 -0.01 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.21 -0.01 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.51 -0.02 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.88 -0.02 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.25 -0.02 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.63 -0.03 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.08 -0.01 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.51 +0.01 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.95 -0.04 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.41 -0.05 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.90 -0.05 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.41 -0.06 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.95 +0.01 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.51 0.00 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.10 +0.02 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.72 +0.01 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.36 -0.13 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.10 -0.09 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.80 -0.04 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.49 -0.07 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.32 +0.12 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.26 +0.02 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.27 -0.07 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.33 +0.01 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.33 +0.08 46 0 0 0
TOTAL PUT 258 2,369 +53
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$ 66.90
23JAN26 45.00 C 0.00 0.00 0.00 21.90 -1.60 0 0 0 0
23JAN26 46.00 C 0.00 0.00 0.00 20.90 -1.61 0 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 19.90 -1.60 0 0 0 0
23JAN26 48.00 C 0.00 0.00 0.00 18.90 -1.61 0 0 0 0
23JAN26 49.00 C 0.00 0.00 0.00 17.90 -1.61 0 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 16.90 -1.60 0 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 14.40 -1.61 0 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 11.90 -1.61 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 9.40 -1.60 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 6.90 -1.62 0 0 0 0
23JAN26 62.50 C 4.82 4.82 4.27 4.41 -1.67 54 90 90 +90
23JAN26 65.00 C 3.33 3.33 1.95 1.93 -1.66 33 90 55 -57
23JAN26 67.50 C 0.85 0.85 0.24 0.27 -1.06 36 452 441 +286
23JAN26 70.00 C 0.16 0.16 0.02 0.05 -0.29 55 155 795 +27
23JAN26 72.50 C 0.01 0.01 0.01 0.02 -0.06 74 1 455 -1
23JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.02 91 0 177 0
23JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
23JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 135 0 230 0
23JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JAN26 39.00 C 27.66 28.01 27.66 27.96 -1.58 166 205 1,264 -205
29JAN26 40.00 C 0.00 0.00 0.00 27.02 -1.51 181 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 26.03 -1.49 176 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 25.03 -1.52 168 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.95 -1.60 132 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 22.97 -1.56 135 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 21.96 -1.57 124 0 125 0
29JAN26 46.00 C 0.00 0.00 0.00 21.03 -1.53 139 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.93 -1.59 87 0 310 0
29JAN26 48.00 C 0.00 0.00 0.00 18.98 -1.55 112 0 209 0
29JAN26 49.00 C 0.00 0.00 0.00 17.93 -1.59 75 0 256 0
29JAN26 50.00 C 0.00 0.00 0.00 16.93 -1.63 69 0 396 0
29JAN26 52.50 C 0.00 0.00 0.00 14.44 -1.60 69 0 286 0
29JAN26 55.00 C 0.00 0.00 0.00 11.93 -2.05 0 0 1,814 0
29JAN26 57.50 C 0.00 0.00 0.00 9.44 -1.66 43 0 8,559 0
29JAN26 60.00 C 7.55 7.73 6.58 6.95 -1.69 36 80 2,938 -32
29JAN26 62.50 C 6.05 6.05 4.27 4.54 -1.69 34 112 1,480 -27
29JAN26 65.00 C 3.57 3.57 2.16 2.39 -1.62 32 1,017 5,886 -451
29JAN26 67.50 C 1.41 1.41 0.76 0.90 -0.92 31 619 2,779 +84
29JAN26 70.00 C 0.63 0.63 0.24 0.28 -0.43 33 603 9,871 +26
29JAN26 72.50 C 0.25 0.25 0.08 0.08 -0.17 35 1,476 4,841 -57
29JAN26 75.00 C 0.07 0.07 0.04 0.03 -0.05 40 15 4,719 -4
29JAN26 77.50 C 0.03 0.03 0.02 0.01 -0.01 43 19 3,680 -19
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,786 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,691 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JAN26 45.00 C 0.00 0.00 0.00 21.99 -1.61 126 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 21.03 -1.57 129 0 0 0
30JAN26 47.00 C 0.00 0.00 0.00 19.99 -1.66 113 0 0 0
30JAN26 48.00 C 0.00 0.00 0.00 18.99 -1.66 107 0 0 0
30JAN26 49.00 C 0.00 0.00 0.00 17.99 -1.62 101 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 16.99 -1.62 95 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 14.50 -1.61 83 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 11.94 -2.04 49 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 9.44 -1.66 37 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 6.97 -1.67 37 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 4.57 -1.66 34 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 2.44 -1.57 31 0 61 0
30JAN26 67.50 C 1.16 1.16 0.88 0.98 -0.94 31 95 64 -3
30JAN26 70.00 C 0.70 0.86 0.33 0.38 -0.43 34 418 233 +64
30JAN26 72.50 C 0.17 0.17 0.13 0.16 -0.15 39 42 86 0
30JAN26 75.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 50 0
30JAN26 77.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 27.11 -1.70 81 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.11 -1.65 77 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.12 -1.70 75 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.13 -1.53 72 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.13 -1.67 69 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.99 -1.80 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.13 -1.68 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.00 -1.81 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.16 -1.65 58 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 18.15 -1.67 54 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.17 -1.65 52 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 14.70 -1.49 46 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 12.10 -1.88 31 0 39 0
26FEB26 57.50 C 11.29 11.29 11.29 9.70 -1.63 31 1 837 -1
26FEB26 60.00 C 7.89 7.89 7.89 7.43 -1.57 30 10 1,770 0
26FEB26 62.50 C 5.74 5.74 5.18 5.32 -1.40 29 200 1,027 -4
26FEB26 65.00 C 4.14 4.14 3.45 3.62 -1.22 29 118 1,578 +1
26FEB26 67.50 C 3.42 3.42 2.05 2.28 -0.75 29 207 3,151 -28
26FEB26 70.00 C 1.94 2.02 1.24 1.38 -0.54 30 562 2,568 +101
26FEB26 72.50 C 1.04 1.04 0.73 0.81 -0.36 31 697 2,187 +571
26FEB26 75.00 C 0.63 0.63 0.42 0.50 -0.19 32 136 2,973 +51
26FEB26 77.50 C 0.35 0.35 0.25 0.29 -0.10 33 29 1,335 -12
26FEB26 80.00 C 0.21 0.22 0.18 0.18 -0.04 35 29 1,670 -21
26FEB26 82.50 C 0.11 0.11 0.11 0.11 -0.01 36 1 833 -1
26FEB26 85.00 C 0.00 0.00 0.00 0.07 0.00 37 0 687 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 0.00 38 0 293 0
26FEB26 90.00 C 0.04 0.04 0.04 0.03 +0.01 40 118 224 +111
26FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.92 -1.74 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 40.93 -1.76 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 39.97 -1.74 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.94 -1.82 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 37.99 -1.70 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 36.96 -1.74 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 35.96 -1.86 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 34.97 -1.75 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.98 -1.82 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 32.99 -1.74 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.99 -1.75 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 31.00 -1.86 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.01 -1.83 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.02 -1.82 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 28.03 -1.76 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.11 -1.77 0 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 26.11 -1.77 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 25.12 -1.75 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 24.13 -1.77 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 23.13 -1.69 0 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 22.07 -1.74 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 21.13 -1.69 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 20.09 -1.74 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 19.16 -1.87 26 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 18.15 -1.72 0 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 17.24 -1.83 34 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 14.76 -1.71 30 0 5,055 0
30MAR26 55.00 C 12.21 12.21 12.21 12.38 -1.73 29 1 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 10.19 -1.51 31 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 8.11 -1.33 30 0 13,650 0
30MAR26 62.50 C 6.57 6.84 5.98 6.24 -1.23 30 94 8,081 +3
30MAR26 65.00 C 0.00 0.00 0.00 4.69 -1.01 30 0 21,399 0
30MAR26 67.50 C 4.21 4.21 4.21 3.40 -0.83 30 30 8,156 +30
30MAR26 70.00 C 2.95 2.95 2.37 2.50 -0.63 31 893 12,281 +696
30MAR26 72.50 C 1.89 2.00 1.72 1.83 -0.44 32 2,871 14,345 +2,620
30MAR26 75.00 C 1.57 1.57 1.26 1.34 -0.32 33 4,075 21,752 +3,639
30MAR26 77.50 C 1.00 1.00 0.95 0.98 -0.24 34 37 7,389 0
30MAR26 80.00 C 0.71 0.73 0.70 0.72 -0.16 35 573 5,416 -2
30MAR26 82.50 C 0.53 0.53 0.52 0.54 -0.10 36 211 2,244 +86
30MAR26 85.00 C 0.40 0.40 0.38 0.40 -0.06 37 131 2,470 +80
30MAR26 87.50 C 0.00 0.00 0.00 0.30 -0.04 38 0 4,296 0
30MAR26 90.00 C 0.22 0.22 0.22 0.23 -0.02 39 34 706 0
30MAR26 92.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 240 0
30MAR26 95.00 C 0.00 0.00 0.00 0.14 0.00 41 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 23.19 -1.92 0 0 0 0
29APR26 45.00 C 22.30 22.30 22.30 22.18 -1.77 0 2 7 +2
29APR26 46.00 C 0.00 0.00 0.00 21.24 -1.92 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.25 -1.94 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.57 -1.46 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.32 -1.75 28 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.35 -1.76 28 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.98 -1.73 29 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 12.66 -1.71 28 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.59 -1.38 29 0 30 0
29APR26 60.00 C 8.56 8.56 8.48 8.65 -1.26 30 50 52 +50
29APR26 62.50 C 6.76 6.76 6.76 6.88 -1.18 29 20 223 +20
29APR26 65.00 C 0.00 0.00 0.00 5.39 -1.03 30 0 1,001 0
29APR26 67.50 C 0.00 0.00 0.00 4.11 -0.88 30 0 1,982 0
29APR26 70.00 C 3.68 3.68 3.39 3.19 -0.70 31 66 1,635 +66
29APR26 72.50 C 2.32 2.41 2.32 2.47 -0.51 31 250 751 +140
29APR26 75.00 C 1.97 1.97 1.80 1.93 -0.38 32 266 9,393 +206
29APR26 77.50 C 0.00 0.00 0.00 1.50 -0.30 33 2 315 +2
29APR26 80.00 C 1.10 1.10 1.10 1.18 -0.22 34 1 251 0
29APR26 82.50 C 0.00 0.00 0.00 0.91 -0.19 35 0 88 0
29APR26 85.00 C 0.69 0.69 0.69 0.72 -0.13 36 1 52 0
29APR26 87.50 C 0.00 0.00 0.00 0.57 -0.10 36 0 54 0
29APR26 90.00 C 0.00 0.00 0.00 0.46 -0.06 37 0 34 0
29APR26 92.50 C 0.00 0.00 0.00 0.38 -0.04 38 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 248 0
29APR26 97.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.21 -1.63 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.22 -1.73 41 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 31.23 -1.63 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.24 -1.62 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.26 -1.58 40 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.28 -1.73 40 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 27.34 -1.70 43 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 26.32 -1.76 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.38 -1.62 41 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 24.39 -1.71 39 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 23.42 -1.69 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.47 -1.70 39 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 21.51 -1.71 38 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 20.68 -1.57 41 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 19.72 -1.57 39 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 18.64 -1.70 35 0 80 0
29JUN26 50.00 C 19.33 19.33 19.33 17.76 -1.61 36 2 34,591 0
29JUN26 52.50 C 0.00 0.00 0.00 15.55 -1.23 35 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 13.19 -1.62 32 0 9,163 0
29JUN26 57.50 C 0.00 0.00 0.00 11.00 -1.65 30 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 9.15 -1.26 30 0 9,329 0
29JUN26 62.50 C 7.60 7.60 7.60 7.50 -1.14 30 8 19,326 0
29JUN26 65.00 C 6.17 6.17 6.17 6.19 -1.03 31 82 22,928 0
29JUN26 67.50 C 4.90 4.98 4.90 4.97 -0.85 31 40 1,228 0
29JUN26 70.00 C 4.61 4.61 3.94 4.02 -0.66 31 424 4,187 +200
29JUN26 72.50 C 0.00 0.00 0.00 3.24 -0.54 32 0 1,789 0
29JUN26 75.00 C 2.62 2.62 2.62 2.61 -0.45 32 165 6,734 0
29JUN26 77.50 C 2.16 2.16 2.16 2.10 -0.39 33 10 7,131 0
29JUN26 80.00 C 1.95 1.95 1.95 1.71 -0.30 33 2 1,582 -2
29JUN26 82.50 C 0.00 0.00 0.00 1.39 -0.24 34 0 3,406 0
29JUN26 85.00 C 0.00 0.00 0.00 1.13 -0.21 34 0 5,061 0
29JUN26 87.50 C 1.02 1.03 1.00 0.94 -0.15 35 10 2,799 0
29JUN26 90.00 C 0.95 0.95 0.84 0.76 -0.15 35 150 878 +148
29JUN26 92.50 C 0.00 0.00 0.00 0.64 -0.11 36 0 371 0
29JUN26 95.00 C 0.00 0.00 0.00 0.53 -0.11 36 0 248 0
29JUN26 97.50 C 0.00 0.00 0.00 0.45 -0.08 37 0 120 0
29JUN26 100.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 94 0
29JUN26 102.50 C 0.00 0.00 0.00 0.32 -0.07 38 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 28.28 -1.77 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 27.36 -1.68 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.39 -1.69 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.42 -1.58 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.46 -1.71 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.45 -1.76 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.52 -1.69 35 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 21.55 -1.76 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.68 -1.64 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.72 -1.67 33 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 18.79 -1.67 33 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 17.89 -1.64 32 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 15.86 -1.46 33 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 13.64 -1.55 31 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 11.75 -1.44 30 0 629 0
29SEP26 60.00 C 10.36 10.36 10.36 10.11 -1.13 30 30 2,408 -30
29SEP26 62.50 C 0.00 0.00 0.00 8.51 -1.24 30 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 7.22 -1.00 30 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 6.13 -0.87 30 0 5,130 0
29SEP26 70.00 C 5.50 5.50 5.50 5.22 -0.76 30 1 1,090 +1
29SEP26 72.50 C 0.00 0.00 0.00 4.47 -0.66 31 0 3,724 0
29SEP26 75.00 C 3.80 3.80 3.80 3.86 -0.55 32 1 1,128 -1
29SEP26 77.50 C 0.00 0.00 0.00 3.33 -0.48 32 0 519 0
29SEP26 80.00 C 2.86 2.86 2.86 2.89 -0.41 33 22 2,471 0
29SEP26 82.50 C 0.00 0.00 0.00 2.50 -0.35 33 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.19 -0.29 34 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 1.90 -0.29 34 0 500 0
29SEP26 90.00 C 1.65 1.65 1.65 1.68 -0.25 35 2 434 +1
29SEP26 92.50 C 1.63 1.63 1.59 1.47 -0.20 35 3 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 1.31 -0.17 36 0 77 0
29SEP26 97.50 C 0.00 0.00 0.00 1.20 -0.11 36 0 261 0
29SEP26 100.00 C 1.00 1.00 1.00 1.06 -0.15 37 58 58 0
29SEP26 102.50 C 0.00 0.00 0.00 0.96 -0.07 38 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 26.39 -1.69 33 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 25.42 -1.72 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.46 -1.71 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.50 -1.71 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.56 -1.71 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.64 -1.67 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.72 -1.60 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.84 -1.65 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 18.94 -1.69 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.09 -1.61 30 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 16.01 -1.55 29 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 14.09 -1.49 29 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 12.36 -1.38 29 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 10.88 -1.08 29 0 62 0
30DEC26 62.50 C 0.00 0.00 0.00 9.33 -1.36 28 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 8.11 -1.03 29 0 73 0
30DEC26 67.50 C 7.30 7.32 6.92 7.14 -0.87 29 5 849 +5
30DEC26 70.00 C 6.00 6.00 6.00 6.25 -0.76 29 2 4,921 0
30DEC26 72.50 C 0.00 0.00 0.00 5.48 -0.72 30 0 1,967 0
30DEC26 75.00 C 0.00 0.00 0.00 4.81 -0.64 30 0 3,245 0
30DEC26 77.50 C 0.00 0.00 0.00 4.24 -0.61 31 0 2,360 0
30DEC26 80.00 C 3.55 3.55 3.55 3.73 -0.54 31 13 2,046 +13
30DEC26 82.50 C 0.00 0.00 0.00 3.31 -0.50 32 0 274 0
30DEC26 85.00 C 0.00 0.00 0.00 2.95 -0.43 32 0 266 0
30DEC26 87.50 C 0.00 0.00 0.00 2.61 -0.40 32 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 2.32 -0.38 33 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 2.06 -0.34 33 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 1.85 -0.32 33 0 202 0
30DEC26 97.50 C 0.00 0.00 0.00 1.65 -0.31 34 0 279 0
30DEC26 100.00 C 0.00 0.00 0.00 1.49 -0.32 34 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 1.33 -0.27 34 0 6 0
TOTAL CALL 18,235 445,526 +8,462
23JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
23JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 182 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 0.00 120 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 300 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 295 0
23JAN26 65.00 P 0.04 0.09 0.04 0.06 -0.01 41 39 621 -7
23JAN26 67.50 P 0.28 1.17 0.28 0.89 +0.56 38 770 1,273 -5
23JAN26 70.00 P 2.60 3.31 2.60 3.15 +1.37 56 65 402 -32
23JAN26 72.50 P 4.20 4.42 4.20 5.62 +1.57 76 105 98 -44
23JAN26 75.00 P 0.00 0.00 0.00 8.11 +1.57 95 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 10.63 +1.57 134 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 13.13 +1.38 158 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 15.63 +1.39 182 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 18.13 +1.51 203 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 20.63 +1.60 224 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 23.13 +1.36 244 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 25.61 +1.51 237 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 28.12 +1.53 270 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 30.62 +1.39 287 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 33.12 +1.53 304 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 143 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 137 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 131 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 5,100 0
29JAN26 55.00 P 0.03 0.03 0.03 0.01 -0.03 57 10 7,449 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.05 45 0 2,859 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.08 37 0 5,048 0
29JAN26 62.50 P 0.09 0.10 0.09 0.11 -0.07 35 83 5,210 +2
29JAN26 65.00 P 0.24 0.55 0.24 0.45 +0.09 32 471 6,265 +143
29JAN26 67.50 P 0.79 1.69 0.79 1.39 +0.59 29 998 3,598 +94
29JAN26 70.00 P 2.65 3.55 2.65 3.38 +1.20 34 339 10,793 -305
29JAN26 72.50 P 6.00 6.00 5.67 5.65 +1.44 35 24 1,473 -24
29JAN26 75.00 P 0.00 0.00 0.00 8.11 +1.57 39 0 264 0
29JAN26 77.50 P 0.00 0.00 0.00 10.63 +1.57 54 0 90 0
29JAN26 80.00 P 12.97 12.97 12.97 13.13 +1.38 63 100 1,900 -100
29JAN26 82.50 P 0.00 0.00 0.00 15.63 +1.39 72 0 0 -30
29JAN26 85.00 P 0.00 0.00 0.00 18.13 +1.51 81 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.63 +1.60 89 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 23.13 +1.36 98 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.61 +1.51 97 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 28.12 +1.53 109 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 30.62 +1.39 116 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.12 +1.53 123 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.60 +1.55 0 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
30JAN26 60.00 P 0.05 0.06 0.05 0.04 -0.06 38 8 31 +8
30JAN26 62.50 P 0.17 0.17 0.17 0.14 -0.04 34 3 72 +3
30JAN26 65.00 P 0.38 0.57 0.38 0.53 +0.17 32 53 78 +39
30JAN26 67.50 P 0.88 1.66 0.88 1.52 +0.62 30 73 123 +34
30JAN26 70.00 P 3.00 3.55 2.96 3.43 +1.09 34 29 69 +15
30JAN26 72.50 P 0.00 0.00 0.00 5.73 +1.52 39 0 47 0
30JAN26 75.00 P 0.00 0.00 0.00 8.15 +1.58 44 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 10.63 +1.57 51 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 13.27 +1.52 76 0 0 0
30JAN26 82.50 P 0.00 0.00 0.00 15.63 +1.39 68 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 18.13 +1.51 76 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 20.63 +1.60 84 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 23.13 +1.36 92 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 25.61 +1.51 92 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 28.12 +1.53 102 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 30.62 +1.39 109 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 33.12 +1.53 115 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 557 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 494 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 437 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,370 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 815 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2,255 0
26FEB26 52.50 P 0.06 0.06 0.06 0.02 -0.02 33 40 4,055 0
26FEB26 55.00 P 0.11 0.11 0.11 0.05 -0.04 32 20 5,905 0
26FEB26 57.50 P 0.17 0.18 0.17 0.15 -0.01 31 21 2,419 +1
26FEB26 60.00 P 0.31 0.40 0.31 0.36 +0.04 30 330 1,766 +17
26FEB26 62.50 P 0.56 0.84 0.55 0.77 +0.17 29 542 2,996 +313
26FEB26 65.00 P 1.21 1.60 1.21 1.49 +0.42 29 1,543 3,950 +798
26FEB26 67.50 P 1.81 2.81 1.81 2.60 +0.68 28 453 3,524 +275
26FEB26 70.00 P 4.29 4.38 4.22 4.27 +1.01 29 57 3,900 -52
26FEB26 72.50 P 6.20 6.20 6.20 6.25 +1.35 31 4 1,549 0
26FEB26 75.00 P 0.00 0.00 0.00 8.42 +1.39 32 0 23 0
26FEB26 77.50 P 0.00 0.00 0.00 10.77 +1.58 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.27 +1.52 39 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 15.63 +1.39 37 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.13 +1.51 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.63 +1.60 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.13 +1.36 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.61 +1.51 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.12 +1.53 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.62 +1.39 59 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.17 +1.58 68 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.67 +1.62 71 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 798 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9,944 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,447 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 4,025 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 5,698 0
30MAR26 50.00 P 0.13 0.13 0.13 0.04 +0.02 31 6 46,346 +6
30MAR26 52.50 P 0.17 0.18 0.17 0.10 +0.05 31 50 20,275 +50
30MAR26 55.00 P 0.25 0.25 0.25 0.24 +0.11 31 32 16,260 0
30MAR26 57.50 P 0.49 0.49 0.46 0.50 +0.19 31 188 4,992 +165
30MAR26 60.00 P 0.83 0.94 0.79 0.90 +0.27 30 101 13,299 0
30MAR26 62.50 P 1.10 1.56 1.10 1.50 +0.38 30 350 4,309 +141
30MAR26 65.00 P 1.91 2.50 1.91 2.41 +0.56 30 213 10,977 +137
30MAR26 67.50 P 3.14 3.68 3.14 3.60 +0.70 30 342 3,535 +200
30MAR26 70.00 P 5.35 5.35 5.16 5.16 +0.91 30 25 3,002 0
30MAR26 72.50 P 7.20 7.20 7.18 7.06 +1.16 32 60 728 0
30MAR26 75.00 P 0.00 0.00 0.00 9.08 +1.27 33 0 335 0
30MAR26 77.50 P 0.00 0.00 0.00 11.25 +1.38 34 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 13.49 +1.40 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.86 +1.53 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.27 +1.62 38 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 20.70 +1.67 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.25 +1.48 44 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 25.71 +1.61 46 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 28.25 +1.66 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.75 +1.52 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.25 +1.66 56 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.75 +1.70 58 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29APR26 48.00 P 0.16 0.16 0.16 0.04 +0.02 29 200 240 +200
29APR26 49.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 230 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 532 0
29APR26 52.50 P 0.34 0.34 0.34 0.20 +0.08 29 60 330 0
29APR26 55.00 P 0.45 0.52 0.45 0.42 +0.15 30 4 334 +3
29APR26 57.50 P 0.82 0.82 0.82 0.77 +0.23 30 170 477 +170
29APR26 60.00 P 1.21 1.31 1.12 1.26 +0.28 29 783 2,109 +778
29APR26 62.50 P 1.82 2.04 1.82 2.00 +0.41 29 3 1,235 0
29APR26 65.00 P 2.80 3.00 2.80 2.97 +0.54 29 74 9,574 +12
29APR26 67.50 P 3.76 4.37 3.76 4.24 +0.73 30 209 1,277 +209
29APR26 70.00 P 5.96 5.97 5.96 5.84 +0.96 31 120 7,373 +90
29APR26 72.50 P 0.00 0.00 0.00 7.57 +0.99 31 0 1,679 0
29APR26 75.00 P 0.00 0.00 0.00 9.56 +1.27 32 0 303 0
29APR26 77.50 P 0.00 0.00 0.00 11.64 +1.32 33 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 13.80 +1.35 34 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.07 +1.45 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.41 +1.51 35 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 20.82 +1.61 37 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.26 +1.49 38 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 25.74 +1.64 40 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.25 +1.66 43 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.75 +1.52 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.25 +1.66 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.75 +1.70 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 465 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 1,170 0
29JUN26 45.00 P 0.30 0.30 0.30 0.13 +0.04 31 15 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 +0.05 30 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.22 +0.06 30 0 780 0
29JUN26 48.00 P 0.00 0.00 0.00 0.29 +0.08 30 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 +0.08 30 0 810 0
29JUN26 50.00 P 0.53 0.57 0.53 0.47 +0.12 30 16 19,179 +15
29JUN26 52.50 P 0.80 0.84 0.80 0.79 +0.18 30 326 2,409 +260
29JUN26 55.00 P 1.05 1.22 1.05 1.20 +0.20 30 93 5,418 +55
29JUN26 57.50 P 1.50 1.76 1.50 1.77 +0.32 30 346 6,458 +345
29JUN26 60.00 P 2.37 2.49 2.25 2.54 +0.42 30 667 5,615 +603
29JUN26 62.50 P 3.00 3.20 3.00 3.50 +0.54 29 4 1,147 +4
29JUN26 65.00 P 4.40 4.46 4.40 4.64 +0.65 29 60 1,255 0
29JUN26 67.50 P 5.80 5.85 5.78 5.98 +0.77 29 67 486 -32
29JUN26 70.00 P 7.40 7.46 7.40 7.65 +1.05 30 60 2,747 0
29JUN26 72.50 P 8.60 9.41 8.60 9.34 +1.10 29 5 500 0
29JUN26 75.00 P 0.00 0.00 0.00 11.42 +1.34 31 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 13.43 +1.18 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 15.60 +1.29 32 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 17.79 +1.33 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.03 +1.38 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.31 +1.44 33 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 24.65 +1.57 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.84 +1.35 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.36 +1.55 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 31.75 +1.55 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.16 +1.58 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.58 +1.60 30 0 0 0
29SEP26 39.00 P 0.36 0.36 0.36 0.07 +0.02 29 30 625 +14
29SEP26 40.00 P 0.38 0.38 0.38 0.10 +0.03 30 30 849 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 116 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 +0.05 30 0 1,147 0
29SEP26 43.00 P 0.59 0.59 0.59 0.22 +0.06 30 100 1,444 -45
29SEP26 44.00 P 0.00 0.00 0.00 0.28 +0.07 30 0 512 0
29SEP26 45.00 P 0.62 0.62 0.62 0.36 +0.10 30 30 4,510 +30
29SEP26 46.00 P 0.00 0.00 0.00 0.44 +0.10 30 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.55 +0.13 30 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.66 +0.13 30 0 1,266 0
29SEP26 49.00 P 1.00 1.06 1.00 0.81 +0.17 30 32 1,081 0
29SEP26 50.00 P 1.24 1.24 1.24 0.96 +0.18 30 200 5,377 +170
29SEP26 52.50 P 0.00 0.00 0.00 1.45 +0.25 30 0 1,262 0
29SEP26 55.00 P 2.07 2.07 2.07 2.09 +0.33 31 1 2,541 0
29SEP26 57.50 P 0.00 0.00 0.00 2.88 +0.42 31 0 1,021 0
29SEP26 60.00 P 3.57 3.88 3.47 3.79 +0.46 31 314 2,735 +313
29SEP26 62.50 P 4.63 4.63 4.54 4.91 +0.56 31 32 651 +30
29SEP26 65.00 P 6.08 6.15 6.08 6.15 +0.64 31 157 2,457 +155
29SEP26 67.50 P 7.42 7.42 7.42 7.59 +0.76 31 1 970 -1
29SEP26 70.00 P 9.00 9.00 9.00 9.20 +0.88 32 5 887 0
29SEP26 72.50 P 0.00 0.00 0.00 11.03 +1.06 33 0 468 0
29SEP26 75.00 P 0.00 0.00 0.00 12.90 +1.08 33 0 281 0
29SEP26 77.50 P 0.00 0.00 0.00 14.85 +1.13 34 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 16.56 +0.87 32 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 19.02 +1.26 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.17 +1.37 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.27 +1.26 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.60 +1.39 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 27.88 +1.41 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.18 +1.44 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.50 +1.47 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.86 +1.51 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.21 +1.52 38 0 0 0
30DEC26 41.00 P 0.61 0.61 0.61 0.17 -0.02 27 19 230 +19
30DEC26 42.00 P 0.00 0.00 0.00 0.22 -0.03 27 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 17 0
30DEC26 44.00 P 0.00 0.00 0.00 0.36 -0.02 27 0 35 0
30DEC26 45.00 P 0.91 0.96 0.91 0.45 -0.02 27 35 90 +35
30DEC26 46.00 P 0.00 0.00 0.00 0.56 -0.02 27 0 90 0
30DEC26 47.00 P 1.15 1.15 1.15 0.68 -0.01 28 3 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.84 +0.02 28 0 506 0
30DEC26 49.00 P 1.46 1.48 1.46 1.00 +0.02 28 8 823 +8
30DEC26 50.00 P 1.58 1.58 1.58 1.18 +0.05 28 2 743 0
30DEC26 52.50 P 2.07 2.07 2.07 1.75 +0.10 28 2 665 +2
30DEC26 55.00 P 2.52 2.85 2.52 2.45 +0.15 29 83 680 +21
30DEC26 57.50 P 3.65 3.65 3.60 3.34 +0.25 29 21 872 +20
30DEC26 60.00 P 4.59 4.59 4.59 4.40 +0.38 30 40 477 +20
30DEC26 62.50 P 5.15 5.76 5.15 5.59 +0.51 30 495 2,685 +330
30DEC26 65.00 P 0.00 0.00 0.00 6.92 +0.59 30 0 730 0
30DEC26 67.50 P 8.02 8.36 8.02 8.44 +0.75 31 165 1,458 +165
30DEC26 70.00 P 9.81 9.81 9.81 10.03 +0.87 31 1 976 +1
30DEC26 72.50 P 0.00 0.00 0.00 11.70 +0.91 32 0 54 0
30DEC26 75.00 P 12.60 12.60 12.60 13.05 +0.54 30 5 62 +5
30DEC26 77.50 P 0.00 0.00 0.00 15.54 +1.11 33 0 1,823 0
30DEC26 80.00 P 0.00 0.00 0.00 16.86 +0.53 30 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 19.46 +1.06 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.53 +1.07 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.87 +1.30 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 26.06 +1.33 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.29 +1.37 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.55 +1.44 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.82 +1.45 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.13 +1.48 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.45 +1.50 36 0 0 0
TOTAL PUT 12,640 443,449 +5,846
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$ 8.60
29JAN26 4.60 C 0.00 0.00 0.00 4.02 +0.21 227 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.91 +0.20 194 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.81 +0.20 188 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.71 +0.20 182 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.61 +0.20 176 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.36 +0.20 161 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.11 +0.20 147 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.86 +0.20 133 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.61 +0.20 120 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.37 +0.21 125 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.12 +0.21 112 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.85 +0.19 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.62 +0.21 86 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.35 +0.19 0 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 1.10 +0.19 0 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.85 +0.18 0 0 440 0
29JAN26 8.00 C 0.68 0.72 0.59 0.61 +0.18 29 42 2,820 0
29JAN26 8.25 C 0.32 0.46 0.32 0.37 +0.14 24 2,547 5,727 -5
29JAN26 8.50 C 0.16 0.30 0.16 0.19 +0.09 27 1,062 4,979 +309
29JAN26 8.75 C 0.07 0.16 0.06 0.07 +0.04 27 765 1,322 +97
29JAN26 9.00 C 0.04 0.07 0.04 0.03 +0.02 31 1,569 5,024 -49
29JAN26 9.25 C 0.02 0.02 0.01 0.01 0.00 33 61 1,501 -61
29JAN26 9.50 C 0.01 0.01 0.01 0.01 0.00 42 120 1,288 -120
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 113 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.63 +0.21 88 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.36 +0.19 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.12 +0.20 62 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.87 +0.20 55 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.62 +0.20 49 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.37 +0.20 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.14 +0.21 53 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.87 +0.19 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.65 +0.22 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.40 +0.21 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.13 +0.16 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.89 +0.15 23 0 223 0
26FEB26 8.00 C 0.00 0.00 0.00 0.67 +0.13 23 0 519 0
26FEB26 8.25 C 0.60 0.60 0.48 0.47 +0.11 22 2,555 10,498 +2,500
26FEB26 8.50 C 0.32 0.39 0.32 0.32 +0.09 24 60 3,831 0
26FEB26 8.75 C 0.24 0.29 0.20 0.20 +0.06 24 134 3,824 +19
26FEB26 9.00 C 0.14 0.16 0.14 0.13 +0.05 25 5 3,988 +3
26FEB26 9.25 C 0.11 0.12 0.09 0.07 +0.02 25 515 948 -490
26FEB26 9.50 C 0.06 0.08 0.05 0.04 +0.01 25 347 3,199 +301
26FEB26 9.75 C 0.04 0.04 0.04 0.02 +0.01 25 60 904 +30
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 704 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 640 0
26FEB26 11.00 C 0.01 0.01 0.01 0.01 0.00 39 50 72 -48
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.72 +0.19 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.63 +0.20 80 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.52 +0.19 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.43 +0.20 74 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.33 +0.20 71 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.23 +0.20 68 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.13 +0.19 65 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.02 +0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.93 +0.20 59 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.84 +0.20 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.71 +0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.64 +0.21 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.38 +0.19 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.14 +0.20 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.92 +0.23 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.63 +0.19 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.39 +0.19 35 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.14 +0.19 30 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.87 +0.16 0 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.65 +0.18 27 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.40 +0.19 22 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.21 +0.19 30 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 0.95 +0.12 23 0 8,988 0
30MAR26 8.00 C 0.65 0.91 0.65 0.75 +0.12 23 3 17,377 +2
30MAR26 8.25 C 0.62 0.62 0.62 0.59 +0.11 25 1,002 16,040 -998
30MAR26 8.50 C 0.40 0.52 0.40 0.44 +0.08 24 145 6,295 +25
30MAR26 8.75 C 0.42 0.42 0.36 0.33 +0.08 25 37 4,678 +13
30MAR26 9.00 C 0.23 0.25 0.23 0.23 +0.05 25 244 5,063 +80
30MAR26 9.25 C 0.18 0.23 0.17 0.17 +0.05 26 115 1,824 +75
30MAR26 9.50 C 0.15 0.15 0.15 0.12 +0.04 26 1,030 9,917 -1,000
30MAR26 9.75 C 0.00 0.00 0.00 0.08 +0.03 26 0 1,815 0
30MAR26 10.00 C 0.09 0.09 0.09 0.05 +0.02 26 501 556 -500
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 210 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.64 +0.19 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.38 +0.18 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.17 +0.21 49 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.92 +0.21 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.63 +0.15 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.39 +0.17 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.19 +0.21 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.90 +0.16 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.65 +0.14 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.41 +0.12 16 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.21 +0.13 23 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.00 +0.12 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.82 +0.11 23 0 60 0
29APR26 8.25 C 0.75 0.75 0.75 0.66 +0.10 24 1 152 0
29APR26 8.50 C 0.54 0.54 0.54 0.52 +0.09 24 2 64 +2
29APR26 8.75 C 0.48 0.48 0.48 0.40 +0.08 24 3 69 0
29APR26 9.00 C 0.36 0.36 0.32 0.31 +0.07 25 35 1,031 +23
29APR26 9.25 C 0.27 0.27 0.27 0.23 +0.05 25 30 52 +30
29APR26 9.50 C 0.00 0.00 0.00 0.18 +0.05 26 0 45 0
29APR26 9.75 C 0.17 0.17 0.17 0.13 +0.04 26 223 313 +223
29APR26 10.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 70 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.23 +0.18 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.13 +0.18 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.03 +0.17 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.95 +0.21 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.84 +0.17 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.71 +0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.64 +0.18 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.38 +0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.17 +0.19 33 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.92 +0.18 28 0 0 0
29JUN26 6.00 C 2.80 2.81 2.71 2.64 +0.15 0 655 856 +624
29JUN26 6.25 C 0.00 0.00 0.00 2.40 +0.16 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.19 +0.18 25 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.92 +0.14 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.69 +0.13 18 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.51 +0.16 25 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.30 +0.16 25 0 6,826 0
29JUN26 7.75 C 1.16 1.16 1.16 1.08 +0.11 23 10 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 0.92 +0.12 24 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.77 +0.11 25 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.64 +0.10 25 0 1,717 0
29JUN26 8.75 C 0.00 0.00 0.00 0.51 +0.08 25 0 3,232 0
29JUN26 9.00 C 0.47 0.47 0.47 0.42 +0.07 25 2 5,679 0
29JUN26 9.25 C 0.33 0.34 0.33 0.34 +0.07 25 476 5,607 +475
29JUN26 9.50 C 0.29 0.29 0.27 0.27 +0.06 26 600 1,989 +600
29JUN26 9.75 C 0.00 0.00 0.00 0.21 +0.05 26 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 +0.03 26 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 542 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 60 0
29JUN26 12.50 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 0.01 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.05 +0.19 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.84 +0.17 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.76 +0.18 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.66 +0.20 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.41 +0.19 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.17 +0.19 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.92 +0.18 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.64 +0.15 0 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.40 +0.09 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.19 +0.16 23 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.93 +0.12 15 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.73 +0.14 22 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.54 +0.16 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.36 +0.15 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 +0.14 25 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.04 +0.13 26 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 +0.11 26 0 645 0
29SEP26 8.50 C 0.77 0.77 0.76 0.78 +0.11 26 112 3,347 +112
29SEP26 8.75 C 0.69 0.69 0.69 0.67 +0.09 27 30 4,534 +30
29SEP26 9.00 C 0.49 0.54 0.49 0.57 +0.08 26 3 6,551 +2
29SEP26 9.25 C 0.00 0.00 0.00 0.49 +0.08 27 0 5,013 0
29SEP26 9.50 C 0.41 0.41 0.41 0.41 +0.06 27 30 681 +30
29SEP26 9.75 C 0.34 0.34 0.34 0.35 +0.06 27 30 59 +22
29SEP26 10.00 C 0.00 0.00 0.00 0.29 +0.05 27 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 +0.03 27 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 14.00 C 0.03 0.03 0.03 0.01 0.00 26 25 25 +25
30DEC26 5.00 C 0.00 0.00 0.00 3.66 +0.18 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.41 +0.19 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.17 +0.18 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.92 +0.18 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.64 +0.13 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.19 +0.14 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.96 +0.13 20 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.77 +0.15 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.59 +0.15 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.42 +0.14 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 +0.13 25 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 +0.11 25 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 +0.10 25 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 0.88 +0.10 25 0 138 0
30DEC26 8.75 C 0.74 0.74 0.73 0.77 +0.09 25 5 18 +5
30DEC26 9.00 C 0.00 0.00 0.00 0.68 +0.09 26 0 67 0
30DEC26 9.25 C 0.00 0.00 0.00 0.59 +0.07 26 0 60 0
30DEC26 9.50 C 0.51 0.51 0.51 0.51 +0.06 25 10 40 +10
30DEC26 9.75 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 +0.06 26 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.03 26 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 50 0
TOTAL CALL 15,251 253,837 +2,396
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 184 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 155 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1,667 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3,156 0
29JAN26 7.75 P 0.01 0.01 0.01 0.01 0.00 45 10 3,755 0
29JAN26 8.00 P 0.01 0.01 0.01 0.01 -0.01 33 20 2,689 0
29JAN26 8.25 P 0.03 0.03 0.02 0.03 -0.04 30 193 6,963 +16
29JAN26 8.50 P 0.07 0.10 0.05 0.09 -0.09 28 717 3,484 +36
29JAN26 8.75 P 0.23 0.24 0.15 0.23 -0.15 30 450 1,119 +410
29JAN26 9.00 P 0.00 0.00 0.00 0.43 -0.18 32 0 992 0
29JAN26 9.25 P 0.00 0.00 0.00 0.67 -0.18 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.92 -0.18 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.18 -0.17 66 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.44 -0.16 81 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.90 -0.20 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.40 -0.20 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.94 -0.16 132 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.40 -0.20 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.95 -0.15 168 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.45 -0.15 181 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.90 -0.20 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.46 -0.14 212 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,409 0
26FEB26 7.50 P 0.02 0.02 0.02 0.01 -0.01 25 60 1,294 +60
26FEB26 7.75 P 0.03 0.03 0.03 0.03 -0.02 26 33 2,184 -33
26FEB26 8.00 P 0.06 0.07 0.06 0.06 -0.05 25 105 2,661 -5
26FEB26 8.25 P 0.12 0.13 0.10 0.12 -0.06 25 77 6,571 0
26FEB26 8.50 P 0.18 0.21 0.18 0.22 -0.09 26 116 5,217 +109
26FEB26 8.75 P 0.30 0.31 0.29 0.35 -0.12 26 10 1,308 0
26FEB26 9.00 P 0.00 0.00 0.00 0.52 -0.12 26 0 1,024 0
26FEB26 9.25 P 0.00 0.00 0.00 0.72 -0.14 27 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.95 -0.17 30 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.18 -0.21 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.44 -0.16 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.96 -0.14 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.47 -0.13 62 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.97 -0.13 69 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.44 -0.16 69 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.95 -0.15 79 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.45 -0.15 85 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.00 -0.10 103 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.46 -0.14 99 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 12,736 0
30MAR26 7.25 P 0.04 0.04 0.03 0.03 -0.01 28 15 24,136 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 11,478 0
30MAR26 7.75 P 0.07 0.07 0.07 0.08 -0.04 26 15 8,702 -10
30MAR26 8.00 P 0.12 0.12 0.11 0.14 -0.05 26 7 7,144 0
30MAR26 8.25 P 0.18 0.22 0.18 0.22 -0.06 26 9 12,307 +5
30MAR26 8.50 P 0.25 0.25 0.25 0.32 -0.08 26 1,404 11,974 -1,383
30MAR26 8.75 P 0.00 0.00 0.00 0.46 -0.09 27 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.62 -0.13 27 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.80 -0.14 28 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.00 -0.16 28 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.18 -0.21 24 0 1,337 0
30MAR26 10.00 P 0.00 0.00 0.00 1.44 -0.19 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.96 -0.15 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.47 -0.13 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.99 -0.11 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.44 -0.16 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.95 -0.15 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.47 -0.13 68 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.00 -0.10 77 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.46 -0.14 74 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 2,568 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 2,545 0
29APR26 7.25 P 0.06 0.06 0.06 0.05 -0.02 26 5 103 -5
29APR26 7.50 P 0.08 0.08 0.07 0.08 -0.03 26 9 448 -9
29APR26 7.75 P 0.12 0.12 0.12 0.12 -0.04 25 21 676 +21
29APR26 8.00 P 0.20 0.20 0.20 0.19 -0.05 26 3 252 -3
29APR26 8.25 P 0.23 0.24 0.22 0.28 -0.06 26 6 97 +6
29APR26 8.50 P 0.32 0.36 0.32 0.38 -0.08 25 8 42 +8
29APR26 8.75 P 0.43 0.44 0.43 0.52 -0.09 26 90 90 +90
29APR26 9.00 P 0.00 0.00 0.00 0.67 -0.11 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.85 -0.12 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.05 -0.14 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.26 -0.14 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.44 -0.20 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.96 -0.15 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.47 -0.13 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.99 -0.11 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.45 -0.15 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.95 -0.15 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.47 -0.13 58 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 547 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.02 26 0 11,951 0
29JUN26 7.00 P 0.10 0.10 0.10 0.09 -0.03 26 530 7,242 +500
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.03 26 0 6,088 0
29JUN26 7.50 P 0.18 0.20 0.17 0.19 -0.04 26 110 7,496 -5
29JUN26 7.75 P 0.27 0.28 0.27 0.27 -0.05 26 200 3,931 +197
29JUN26 8.00 P 0.33 0.33 0.33 0.36 -0.06 26 100 2,719 0
29JUN26 8.25 P 0.43 0.43 0.43 0.47 -0.07 26 30 2,227 +30
29JUN26 8.50 P 0.57 0.57 0.57 0.61 -0.07 26 5 6,725 0
29JUN26 8.75 P 0.00 0.00 0.00 0.75 -0.10 26 0 820 0
29JUN26 9.00 P 0.89 0.89 0.84 0.92 -0.12 27 35 583 +5
29JUN26 9.25 P 0.00 0.00 0.00 1.09 -0.12 27 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.29 -0.13 28 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.49 -0.14 28 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.70 -0.15 28 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.15 -0.14 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.63 -0.13 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.10 -0.14 35 0 0 0
29JUN26 12.00 P 3.58 3.58 3.58 3.61 -0.11 40 3 3 +3
29JUN26 12.50 P 0.00 0.00 0.00 4.08 -0.14 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.60 -0.09 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.04 -0.14 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.59 -0.08 52 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 28 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.02 28 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.03 27 0 63 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.04 27 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.05 28 0 829 0
29SEP26 7.50 P 0.33 0.33 0.33 0.34 -0.06 28 500 5,118 +500
29SEP26 7.75 P 0.00 0.00 0.00 0.43 -0.07 28 0 197 0
29SEP26 8.00 P 0.52 0.52 0.52 0.53 -0.08 28 10 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 -0.09 28 0 1,009 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 -0.10 28 0 6,698 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 -0.11 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 -0.12 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.26 -0.13 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 -0.14 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.63 -0.15 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.83 -0.16 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 -0.18 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.70 -0.18 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 -0.19 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.65 -0.19 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.14 -0.20 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.64 -0.19 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.14 -0.17 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.64 -0.16 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
30DEC26 5.75 P 0.06 0.06 0.06 0.05 -0.01 27 3 82 +3
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.02 26 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.03 26 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.04 27 0 66 0
30DEC26 7.00 P 0.26 0.27 0.25 0.25 -0.04 27 8 177 -2
30DEC26 7.25 P 0.36 0.36 0.36 0.32 -0.05 27 30 80 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.07 27 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.07 27 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.60 -0.09 27 0 176 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 -0.10 27 0 150 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 -0.10 27 0 83 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 -0.12 27 0 295 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 -0.12 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.32 -0.14 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 -0.14 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.68 -0.16 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.88 -0.16 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.30 -0.16 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.74 -0.17 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.19 -0.19 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 -0.19 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.15 -0.20 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.65 -0.20 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 -0.17 40 0 0 0
TOTAL PUT 4,947 274,455 +544
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$ 76.95
29JAN26 49.00 C 0.00 0.00 0.00 27.98 -2.35 105 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 26.98 -2.99 99 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 24.48 -2.69 80 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.98 -2.87 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.48 -2.60 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 16.98 -2.94 0 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 14.49 -2.86 54 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 12.00 -2.79 50 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 9.56 -2.69 52 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 7.22 -2.57 52 0 101 0
29JAN26 72.50 C 5.08 5.08 4.78 4.96 -2.30 47 76 347 -46
29JAN26 75.00 C 4.40 4.80 3.10 3.22 -1.89 49 306 354 +64
29JAN26 77.50 C 2.93 2.93 1.70 1.92 -1.54 50 347 675 +123
29JAN26 80.00 C 1.94 1.94 1.02 1.04 -1.16 51 281 2,668 +16
29JAN26 82.50 C 1.20 1.20 0.55 0.53 -0.81 52 331 2,549 +149
29JAN26 85.00 C 0.66 0.66 0.37 0.23 -0.52 52 264 2,093 +141
29JAN26 87.50 C 0.23 0.23 0.23 0.10 -0.28 53 4 2,203 0
29JAN26 90.00 C 0.20 0.20 0.18 0.04 -0.14 53 21 3,350 -10
29JAN26 92.50 C 0.10 0.11 0.10 0.02 -0.06 56 36 4,334 -36
29JAN26 95.00 C 0.09 0.09 0.09 0.01 -0.03 58 176 3,589 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 822 0
29JAN26 100.00 C 0.02 0.07 0.02 0.01 0.00 70 570 4,430 -142
29JAN26 102.50 C 0.05 0.05 0.05 0.01 0.00 76 44 2,447 -44
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 165 0
29JAN26 110.00 C 0.03 0.03 0.03 0.01 0.00 93 20 463 -17
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 626 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 112 0 338 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 117 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 122 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 126 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 130 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 134 0 335 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 139 0 170 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 143 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 28.09 -2.36 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.11 -3.09 55 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.84 -2.68 72 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 22.43 -2.42 68 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 20.02 -2.08 64 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 17.58 -2.34 58 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.17 -2.18 53 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 13.03 -2.65 53 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 11.03 -1.72 53 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 9.21 -2.07 53 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 7.36 -1.95 50 0 353 0
26FEB26 75.00 C 6.96 6.96 5.80 5.97 -1.71 51 331 350 +38
26FEB26 77.50 C 5.97 5.97 4.87 4.78 -1.50 51 228 1,004 +54
26FEB26 80.00 C 4.85 4.85 3.81 3.84 -1.36 53 244 874 -96
26FEB26 82.50 C 3.87 3.87 3.05 3.05 -1.07 53 157 2,339 +62
26FEB26 85.00 C 2.85 2.85 2.30 2.36 -0.96 54 41 1,205 +22
26FEB26 87.50 C 2.23 2.23 1.83 1.78 -0.89 53 131 815 +15
26FEB26 90.00 C 2.06 2.06 1.46 1.33 -0.74 53 147 2,460 +22
26FEB26 92.50 C 1.44 1.44 1.25 0.98 -0.61 53 45 451 -30
26FEB26 95.00 C 1.03 1.03 1.03 0.71 -0.49 53 11 615 -10
26FEB26 97.50 C 0.00 0.00 0.00 0.51 -0.39 53 0 386 0
26FEB26 100.00 C 0.67 0.71 0.67 0.37 -0.30 53 150 1,283 0
26FEB26 102.50 C 0.00 0.00 0.00 0.26 -0.24 53 0 357 0
26FEB26 105.00 C 0.00 0.00 0.00 0.18 -0.18 53 0 229 0
26FEB26 107.50 C 0.00 0.00 0.00 0.13 -0.13 53 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.09 -0.10 53 0 391 0
26FEB26 112.50 C 0.35 0.35 0.35 0.06 -0.08 53 18 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.04 -0.06 53 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.03 -0.04 53 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 37.07 -3.18 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.08 -3.19 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 35.11 -2.44 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.16 -2.21 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.18 -2.41 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.23 -2.38 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.22 -2.26 48 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 30.26 -2.12 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.30 -2.41 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.58 -2.03 65 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.40 -2.80 55 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 25.06 -3.20 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.80 -2.21 56 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 20.57 -1.87 55 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 18.47 -2.21 55 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 16.78 -2.54 59 0 401 0
30MAR26 65.00 C 0.00 0.00 0.00 14.88 -1.92 58 0 55 0
30MAR26 67.50 C 0.00 0.00 0.00 13.06 -1.58 57 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 11.47 -2.04 57 0 276 0
30MAR26 72.50 C 10.47 10.47 10.47 9.83 -1.62 56 29 460 0
30MAR26 75.00 C 10.00 10.00 8.41 8.54 -1.73 56 276 1,221 +45
30MAR26 77.50 C 8.74 8.74 7.50 7.40 -1.59 56 363 535 +144
30MAR26 80.00 C 7.57 7.57 6.56 6.40 -1.48 57 211 2,066 +43
30MAR26 82.50 C 6.64 6.64 5.59 5.52 -1.36 57 223 1,382 +151
30MAR26 85.00 C 5.78 5.78 4.94 4.78 -1.23 58 127 946 +24
30MAR26 87.50 C 4.33 4.33 4.33 4.13 -1.08 58 30 974 0
30MAR26 90.00 C 4.04 4.11 3.69 3.51 -1.03 58 229 1,547 +23
30MAR26 92.50 C 3.82 3.82 3.53 2.96 -0.92 58 56 858 -30
30MAR26 95.00 C 0.00 0.00 0.00 2.48 -0.83 58 0 1,090 0
30MAR26 97.50 C 0.00 0.00 0.00 2.08 -0.74 58 0 579 0
30MAR26 100.00 C 2.25 2.25 2.25 1.73 -0.66 58 2 13,328 +2
30MAR26 102.50 C 0.00 0.00 0.00 1.44 -0.58 58 0 365 0
30MAR26 105.00 C 0.00 0.00 0.00 1.16 -0.54 57 0 6,566 0
30MAR26 107.50 C 0.00 0.00 0.00 0.96 -0.47 57 0 650 0
30MAR26 110.00 C 1.25 1.25 1.25 0.80 -0.40 57 25 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.66 -0.35 57 0 169 0
30MAR26 115.00 C 1.05 1.07 1.05 0.54 -0.30 57 20 349 +20
30MAR26 117.50 C 0.00 0.00 0.00 0.44 -0.27 57 0 455 0
30MAR26 120.00 C 0.00 0.00 0.00 0.36 -0.21 57 0 1,557 0
30MAR26 122.50 C 0.00 0.00 0.00 0.30 -0.18 57 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.24 -0.16 57 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.20 -0.13 57 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.17 -0.10 58 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.14 -0.09 58 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.11 -0.08 58 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.09 -0.07 58 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.08 -0.05 58 0 975 0
29APR26 55.00 C 0.00 0.00 0.00 23.66 -2.05 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.58 -1.78 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.59 -2.01 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.69 -1.93 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.04 -2.40 57 0 14 0
29APR26 67.50 C 0.00 0.00 0.00 14.27 -2.20 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.77 -1.82 56 0 0 0
29APR26 72.50 C 11.44 11.44 11.35 11.34 -1.72 56 60 240 0
29APR26 75.00 C 10.20 10.20 9.97 10.04 -1.72 56 60 452 +60
29APR26 77.50 C 0.00 0.00 0.00 8.94 -1.60 56 0 730 0
29APR26 80.00 C 8.93 8.93 8.93 7.95 -1.49 56 21 225 +21
29APR26 82.50 C 0.00 0.00 0.00 7.06 -1.40 57 0 210 0
29APR26 85.00 C 6.50 6.50 6.39 6.28 -1.29 57 32 145 +14
29APR26 87.50 C 5.69 5.69 5.69 5.58 -1.20 58 30 245 0
29APR26 90.00 C 0.00 0.00 0.00 4.91 -1.16 58 0 226 0
29APR26 92.50 C 5.21 5.21 5.21 4.29 -1.14 58 110 140 -43
29APR26 95.00 C 0.00 0.00 0.00 3.75 -1.05 58 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 3.26 -0.97 57 0 374 0
29APR26 100.00 C 3.25 3.25 3.25 2.84 -0.88 57 3 614 +3
29APR26 102.50 C 0.00 0.00 0.00 2.46 -0.81 57 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 2.13 -0.74 57 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 1.79 -0.72 57 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 1.55 -0.65 57 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.34 -0.58 57 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 1.15 -0.53 57 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.00 -0.47 57 0 26 0
29APR26 120.00 C 0.00 0.00 0.00 0.86 -0.42 57 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 0.74 -0.34 57 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.63 -0.34 57 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.55 -0.27 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.47 -0.25 57 0 50 0
29APR26 132.50 C 0.00 0.00 0.00 0.40 -0.24 57 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.35 -0.19 57 0 80 0
29APR26 137.50 C 0.00 0.00 0.00 0.30 -0.17 57 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.25 -0.16 57 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.22 -0.14 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.19 -0.12 57 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.17 -0.10 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.14 -0.09 57 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.12 -0.08 57 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.11 -0.07 57 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.09 -0.07 57 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.08 -0.06 57 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.07 -0.05 57 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.06 -0.04 57 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.05 -0.04 57 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.04 -0.04 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.96 -1.79 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 30.07 -1.74 61 0 0 0
29JUN26 50.00 C 29.12 29.12 29.12 29.23 -2.08 60 10 220 +10
29JUN26 52.50 C 0.00 0.00 0.00 27.19 -1.98 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.22 -2.48 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.33 -1.75 59 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 21.52 -1.54 58 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 19.84 -1.87 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.22 -1.90 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 16.74 -1.67 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 15.37 -1.79 57 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 14.04 -2.01 57 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 12.89 -1.73 57 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 11.84 -1.63 58 0 295 0
29JUN26 80.00 C 0.00 0.00 0.00 10.87 -1.54 58 0 2,296 0
29JUN26 82.50 C 10.72 10.72 10.72 9.98 -1.45 58 1 300 +1
29JUN26 85.00 C 9.45 9.45 9.45 9.16 -1.36 58 1 255 0
29JUN26 87.50 C 0.00 0.00 0.00 8.42 -1.29 59 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 7.74 -1.21 59 0 2,247 0
29JUN26 92.50 C 0.00 0.00 0.00 7.07 -1.19 59 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 6.43 -1.16 59 0 227 0
29JUN26 97.50 C 6.26 6.26 5.91 5.85 -1.09 59 2,500 3,330 +2,232
29JUN26 100.00 C 0.00 0.00 0.00 5.32 -1.02 59 0 508 0
29JUN26 102.50 C 0.00 0.00 0.00 4.83 -0.97 59 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 4.39 -0.90 59 0 490 0
29JUN26 107.50 C 0.00 0.00 0.00 3.98 -0.85 59 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 3.51 -0.90 58 0 143 0
29JUN26 112.50 C 0.00 0.00 0.00 3.18 -0.84 58 0 80 0
29JUN26 115.00 C 3.65 3.65 3.65 2.97 -0.70 58 2 229 0
29JUN26 117.50 C 0.00 0.00 0.00 2.62 -0.73 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.37 -0.68 58 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 2.15 -0.63 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.95 -0.59 58 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 1.77 -0.54 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 1.60 -0.51 58 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.45 -0.47 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.32 -0.43 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.19 -0.41 58 0 17 0
29JUN26 140.00 C 1.90 1.90 1.87 1.12 -0.34 58 70 290 +10
29JUN26 142.50 C 0.00 0.00 0.00 0.98 -0.31 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.89 -0.29 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.81 -0.26 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.73 -0.25 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.66 -0.23 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.60 -0.21 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.56 -0.18 58 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.51 -0.19 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.45 -0.19 58 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.41 -0.17 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.37 -0.16 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.34 -0.14 58 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 31.83 -1.93 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.07 -1.85 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.23 -1.83 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 27.46 -1.74 60 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 25.76 -1.88 59 0 131 0
29SEP26 60.00 C 0.00 0.00 0.00 24.12 -1.72 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.59 -1.69 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.18 -1.69 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.84 -1.51 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.58 -1.59 58 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 17.40 -1.73 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.27 -1.50 58 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 15.28 -1.65 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 14.34 -1.58 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 13.45 -1.53 59 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 12.64 -1.46 59 0 853 0
29SEP26 87.50 C 0.00 0.00 0.00 11.88 -1.38 59 0 85 0
29SEP26 90.00 C 11.35 11.35 11.34 11.18 -1.31 60 140 190 +135
29SEP26 92.50 C 0.00 0.00 0.00 10.53 -1.24 60 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 9.89 -1.21 60 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 9.24 -1.23 60 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 8.64 -1.19 60 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 8.08 -1.14 60 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 7.56 -1.08 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.07 -1.04 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 6.61 -0.99 60 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.18 -0.95 60 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 5.78 -0.91 60 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.41 -0.87 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.06 -0.83 60 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 4.73 -0.80 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.43 -0.76 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.14 -0.73 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.88 -0.69 59 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 33.54 -2.10 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.83 -2.22 61 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 31.09 -2.12 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.45 -1.81 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.88 -1.74 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.42 -1.84 60 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 25.00 -1.48 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.66 -1.50 59 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 22.55 -1.52 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.22 -1.59 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.11 -1.41 59 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 19.05 -2.18 59 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 18.07 -1.44 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.10 -1.42 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 16.24 -1.82 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 15.43 -1.52 59 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 14.67 -1.46 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.98 -1.38 60 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 13.25 -1.38 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.63 -1.32 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 11.99 -1.32 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 11.37 -1.28 60 0 6 0
30DEC26 102.50 C 0.00 0.00 0.00 10.77 -1.30 60 0 4 0
30DEC26 105.00 C 0.00 0.00 0.00 10.21 -1.31 60 0 15 0
30DEC26 107.50 C 10.63 10.63 10.63 9.68 -1.33 60 5 65 +2
TOTAL CALL 8,615 127,956 +3,142
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 120 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 86 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 337 0
29JAN26 60.00 P 0.04 0.04 0.04 0.01 0.00 69 15 993 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 0.02 0.00 53 0 1,603 0
29JAN26 67.50 P 0.16 0.16 0.16 0.07 +0.02 52 5 819 -5
29JAN26 70.00 P 0.31 0.31 0.28 0.24 +0.08 52 35 2,082 +30
29JAN26 72.50 P 0.38 0.70 0.38 0.63 +0.21 52 65 1,781 +14
29JAN26 75.00 P 1.14 1.31 1.14 1.38 +0.45 53 48 2,732 +22
29JAN26 77.50 P 1.72 2.55 1.65 2.57 +0.85 53 379 2,572 -147
29JAN26 80.00 P 3.20 4.45 3.19 4.20 +1.22 55 624 4,396 -33
29JAN26 82.50 P 5.32 7.01 5.32 6.03 +1.40 52 62 1,809 +28
29JAN26 85.00 P 0.00 0.00 0.00 8.24 +1.85 51 0 1,962 0
29JAN26 87.50 P 0.00 0.00 0.00 10.61 +2.08 52 0 337 0
29JAN26 90.00 P 0.00 0.00 0.00 13.06 +2.22 51 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 15.76 +2.51 84 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 18.14 +1.97 81 0 493 0
29JAN26 97.50 P 0.00 0.00 0.00 20.65 +2.45 91 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 23.12 +2.42 95 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 25.68 +2.48 110 0 60 0
29JAN26 105.00 P 27.79 28.09 27.76 28.21 +2.40 122 240 237 -18
29JAN26 107.50 P 30.62 30.72 30.62 30.72 +2.52 130 185 86 +21
29JAN26 110.00 P 0.00 0.00 0.00 33.15 +2.45 128 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.65 +2.45 135 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.13 +2.20 137 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.67 +2.41 151 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.17 +2.47 157 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 45.65 +2.18 159 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 48.15 +2.45 165 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 50.65 +2.45 170 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 53.15 +2.45 176 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 55.65 +2.32 181 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 58.17 +2.35 190 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 60.67 +2.47 195 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 63.17 +2.47 200 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 155 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 55 0 40 0
26FEB26 52.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 50 0
26FEB26 55.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 133 0
26FEB26 57.50 P 0.32 0.32 0.32 0.17 +0.03 53 15 308 0
26FEB26 60.00 P 0.46 0.46 0.46 0.32 +0.06 53 120 1,164 +104
26FEB26 62.50 P 0.69 0.69 0.69 0.56 +0.11 53 10 596 +5
26FEB26 65.00 P 0.92 1.03 0.92 0.92 +0.16 53 41 2,320 -1
26FEB26 67.50 P 1.47 1.49 1.47 1.43 +0.24 53 122 818 +122
26FEB26 70.00 P 1.86 2.16 1.86 2.13 +0.37 54 418 841 +217
26FEB26 72.50 P 2.81 3.04 2.81 2.98 +0.53 53 38 1,898 +32
26FEB26 75.00 P 3.45 4.05 3.36 4.05 +0.74 53 259 1,597 -6
26FEB26 77.50 P 4.71 5.50 4.60 5.37 +0.92 54 123 3,658 +15
26FEB26 80.00 P 6.15 7.05 6.15 6.74 +0.99 53 151 2,739 +50
26FEB26 82.50 P 7.38 8.01 7.38 8.33 +1.09 53 32 1,087 -27
26FEB26 85.00 P 0.00 0.00 0.00 10.13 +1.08 53 0 379 0
26FEB26 87.50 P 0.00 0.00 0.00 12.07 +1.47 53 0 784 0
26FEB26 90.00 P 0.00 0.00 0.00 14.15 +1.31 53 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 16.73 +1.76 60 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 19.00 +1.88 61 0 109 0
26FEB26 97.50 P 0.00 0.00 0.00 21.29 +2.46 62 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 23.49 +1.69 60 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 25.95 +2.09 63 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 28.32 +2.43 63 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.72 +1.98 63 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 33.15 +1.70 63 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 35.65 +2.43 66 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 38.13 +2.08 67 0 250 0
26FEB26 117.50 P 0.00 0.00 0.00 40.67 +1.52 73 0 182 0
26FEB26 120.00 P 0.00 0.00 0.00 43.40 +2.36 86 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 45.65 +1.68 78 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 48.15 +2.45 80 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 50.65 +2.45 83 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 53.15 +2.45 86 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 5 0
30MAR26 43.00 P 0.28 0.28 0.28 0.05 +0.01 59 15 102 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 +0.01 58 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.16 +0.02 58 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.20 +0.02 58 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.25 +0.04 58 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.41 +0.06 58 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.64 +0.08 58 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 0.95 +0.11 58 0 809 0
30MAR26 60.00 P 0.00 0.00 0.00 1.36 +0.15 58 0 1,036 0
30MAR26 62.50 P 0.00 0.00 0.00 1.91 +0.23 58 0 1,177 0
30MAR26 65.00 P 2.50 2.58 2.50 2.57 +0.32 58 71 1,352 +71
30MAR26 67.50 P 3.03 3.23 3.03 3.33 +0.40 58 207 902 +207
30MAR26 70.00 P 3.98 4.23 3.98 4.23 +0.48 58 138 14,910 -99
30MAR26 72.50 P 4.95 5.19 4.95 5.28 +0.60 58 34 1,519 -34
30MAR26 75.00 P 6.26 6.41 6.26 6.40 +0.68 57 47 7,929 -26
30MAR26 77.50 P 6.99 7.69 6.99 7.82 +0.86 58 144 1,403 -30
30MAR26 80.00 P 8.76 9.08 8.68 9.31 +1.02 59 78 3,606 0
30MAR26 82.50 P 10.32 10.32 10.32 10.89 +1.08 59 24 1,192 -24
30MAR26 85.00 P 0.00 0.00 0.00 12.64 +1.19 59 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 14.50 +1.21 60 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 16.46 +1.32 61 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 18.46 +1.78 61 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 20.54 +1.61 62 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 22.64 +1.52 62 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 24.83 +1.95 63 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 27.01 +1.53 63 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.31 +1.54 64 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 31.61 +1.75 65 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 33.91 +1.62 64 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 36.25 +1.67 65 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 38.77 +1.98 68 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 41.31 +1.95 71 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 43.70 +2.13 72 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 46.08 +2.11 72 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 48.48 +2.04 72 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.93 +2.38 73 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 53.41 +2.32 75 0 210 0
30MAR26 132.50 P 0.00 0.00 0.00 55.88 +2.26 76 0 180 0
30MAR26 135.00 P 0.00 0.00 0.00 58.38 +1.82 78 0 60 0
30MAR26 137.50 P 0.00 0.00 0.00 60.88 +1.84 80 0 120 0
30MAR26 140.00 P 0.00 0.00 0.00 63.38 +2.52 82 0 60 0
29APR26 55.00 P 1.41 1.41 1.41 1.18 +0.10 57 30 37 +30
29APR26 57.50 P 0.00 0.00 0.00 1.62 +0.12 57 0 144 0
29APR26 60.00 P 0.00 0.00 0.00 2.17 +0.16 57 0 65 0
29APR26 62.50 P 2.84 2.84 2.84 2.85 +0.25 57 2 193 0
29APR26 65.00 P 3.55 3.55 3.55 3.59 +0.32 57 200 962 +150
29APR26 67.50 P 0.00 0.00 0.00 4.44 +0.41 57 0 283 0
29APR26 70.00 P 5.37 5.37 5.37 5.42 +0.51 57 200 1,204 +200
29APR26 72.50 P 0.00 0.00 0.00 6.55 +0.63 57 0 142 0
29APR26 75.00 P 0.00 0.00 0.00 7.80 +0.74 57 0 33 0
29APR26 77.50 P 9.10 9.10 9.10 9.11 +0.77 57 30 157 -30
29APR26 80.00 P 10.61 10.61 10.61 10.68 +0.97 58 30 397 -30
29APR26 82.50 P 0.00 0.00 0.00 12.04 +0.81 57 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 13.69 +0.85 57 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 15.80 +1.25 59 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 17.68 +1.73 60 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 19.60 +1.19 60 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 21.58 +1.26 60 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.65 +1.30 61 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.75 +1.42 61 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.91 +1.91 61 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 30.09 +1.37 62 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.32 +1.92 62 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 34.57 +1.52 62 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 36.91 +1.77 63 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 39.15 +2.36 63 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 41.47 +2.11 63 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 43.83 +1.88 63 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 46.33 +1.90 65 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 48.70 +2.08 66 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 51.08 +1.77 65 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 53.47 +1.98 65 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 55.89 +2.02 66 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 58.38 +1.82 67 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 60.88 +1.84 69 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 63.38 +2.14 71 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 65.70 +1.61 67 0 120 0
29APR26 145.00 P 0.00 0.00 0.00 68.18 +1.92 68 0 240 0
29APR26 147.50 P 0.00 0.00 0.00 70.75 +2.01 72 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 73.25 +2.04 74 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 75.75 +2.20 75 0 60 0
29APR26 155.00 P 0.00 0.00 0.00 78.15 +2.10 73 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 80.75 +2.22 78 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 83.15 +1.45 76 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 85.65 +1.84 77 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 88.25 +1.99 82 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 90.75 +2.55 84 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 93.25 +2.55 85 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.17 +0.09 58 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 1.32 +0.11 58 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.50 +0.14 58 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.95 +0.14 58 0 298 0
29JUN26 55.00 P 2.60 2.60 2.60 2.53 +0.20 59 10 384 +10
29JUN26 57.50 P 0.00 0.00 0.00 3.16 +0.24 58 0 498 0
29JUN26 60.00 P 0.00 0.00 0.00 3.82 +0.19 58 0 258 0
29JUN26 62.50 P 0.00 0.00 0.00 4.64 +0.30 58 0 138 0
29JUN26 65.00 P 0.00 0.00 0.00 5.53 +0.37 58 0 4,478 0
29JUN26 67.50 P 0.00 0.00 0.00 6.54 +0.47 58 0 657 0
29JUN26 70.00 P 7.52 7.73 7.46 7.63 +0.53 58 1,000 1,323 +884
29JUN26 72.50 P 0.00 0.00 0.00 8.85 +0.61 58 0 3,017 0
29JUN26 75.00 P 0.00 0.00 0.00 10.19 +0.74 58 0 6,180 0
29JUN26 77.50 P 0.00 0.00 0.00 11.61 +0.85 58 0 1,206 0
29JUN26 80.00 P 0.00 0.00 0.00 13.06 +0.87 58 0 13,714 0
29JUN26 82.50 P 0.00 0.00 0.00 14.56 +0.83 58 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 16.20 +0.87 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 18.15 +1.13 59 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 19.98 +1.14 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 21.80 +0.99 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.74 +1.58 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.72 +1.97 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.74 +1.53 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 29.78 +1.14 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.88 +1.16 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.06 +1.80 62 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.18 +1.24 62 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 38.35 +2.15 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.55 +1.54 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.79 +1.33 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.05 +1.24 62 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 47.31 +1.27 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.55 +1.70 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.90 +1.33 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.23 +1.53 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 56.56 +1.73 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.91 +1.54 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 61.44 +2.00 65 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.78 +1.78 64 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 66.14 +1.87 64 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 68.55 +1.56 64 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 70.95 +1.89 64 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 73.38 +2.09 64 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 75.81 +2.06 64 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 78.26 +1.94 64 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 80.75 +2.17 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 83.21 +1.51 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 85.67 +1.86 65 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 88.25 +1.99 68 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 90.75 +2.09 70 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 93.25 +2.01 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.74 +0.20 59 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.99 +0.20 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.64 +0.23 59 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.32 +0.17 59 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.10 +0.20 59 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.96 +0.29 58 0 10,036 0
29SEP26 62.50 P 0.00 0.00 0.00 6.89 +0.33 58 0 40 0
29SEP26 65.00 P 0.00 0.00 0.00 7.95 +0.43 58 0 6,723 0
29SEP26 67.50 P 0.00 0.00 0.00 9.07 +0.51 58 0 150 0
29SEP26 70.00 P 0.00 0.00 0.00 10.33 +0.60 59 0 868 0
29SEP26 72.50 P 11.10 11.60 11.10 11.58 +0.63 58 1,986 2,767 +1,986
29SEP26 75.00 P 0.00 0.00 0.00 12.96 +0.71 58 0 787 0
29SEP26 77.50 P 0.00 0.00 0.00 14.49 +0.84 59 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 16.03 +0.92 59 0 1,679 0
29SEP26 82.50 P 0.00 0.00 0.00 17.58 +0.94 59 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 19.10 +0.87 59 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 20.90 +1.02 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 22.66 +0.78 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 24.49 +1.52 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.36 +0.75 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.28 +1.13 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.21 +0.85 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 32.21 +0.97 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.23 +1.22 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 36.27 +1.01 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.35 +1.19 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.46 +1.37 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.58 +1.15 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.78 +1.26 62 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 46.90 +1.29 62 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 49.09 +1.03 62 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.31 +1.39 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.53 +1.38 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.77 +1.06 62 0 16 0
30DEC26 49.00 P 4.25 4.25 4.25 3.96 +0.11 59 100 8 -100
30DEC26 50.00 P 4.44 4.44 4.44 4.28 +0.15 59 40 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.05 +0.16 59 0 13 0
30DEC26 55.00 P 5.97 5.97 5.97 5.95 +0.33 59 103 966 -103
30DEC26 57.50 P 0.00 0.00 0.00 6.78 +0.31 59 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.74 +0.33 59 0 320 0
30DEC26 62.50 P 0.00 0.00 0.00 8.80 +0.42 59 0 152 0
30DEC26 65.00 P 0.00 0.00 0.00 9.93 +0.47 58 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 11.10 +0.49 58 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.34 +0.52 58 0 744 0
30DEC26 72.50 P 0.00 0.00 0.00 13.75 +0.65 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.16 +0.70 59 0 97 0
30DEC26 77.50 P 0.00 0.00 0.00 16.59 +0.70 59 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 18.14 +0.78 59 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 19.73 +0.83 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 21.44 +0.94 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.11 +0.96 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.86 +1.28 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.67 +0.92 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.51 +1.01 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.39 +1.01 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.31 +1.28 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 34.26 +1.02 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.22 +1.16 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.34 +1.10 61 0 0 0
TOTAL PUT 7,476 166,753 +3,485
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$ 15.53
29JAN26 9.25 C 0.00 0.00 0.00 6.29 -0.69 149 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.04 -0.69 141 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.78 -0.71 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.54 -0.71 127 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.04 -0.72 113 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.60 -0.66 155 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.10 -0.63 138 0 0 0
29JAN26 12.00 C 3.74 3.74 3.74 3.54 -0.73 75 3 3 +3
29JAN26 12.50 C 0.00 0.00 0.00 3.04 -0.75 64 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 2.54 -0.69 53 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 2.05 -0.72 53 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 1.56 -0.69 46 0 389 0
29JAN26 14.50 C 0.00 0.00 0.00 1.13 -0.68 51 0 574 0
29JAN26 15.00 C 0.00 0.00 0.00 0.77 -0.57 53 0 435 0
29JAN26 15.50 C 0.49 0.50 0.46 0.49 -0.45 54 33 299 -13
29JAN26 16.00 C 0.34 0.38 0.28 0.27 -0.37 53 134 252 +56
29JAN26 16.50 C 0.23 0.23 0.18 0.15 -0.25 55 56 481 +13
29JAN26 17.00 C 0.13 0.13 0.13 0.07 -0.17 54 10 1,123 +8
29JAN26 17.50 C 0.06 0.06 0.06 0.03 -0.10 54 18 1,367 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.05 59 0 269 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 505 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 257 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 147 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 633 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 62 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 132 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 152 0 95 0
26FEB26 9.25 C 0.00 0.00 0.00 6.31 -0.73 65 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.06 -0.74 61 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.81 -0.75 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.70 -0.59 101 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.21 -0.60 94 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.71 -0.55 85 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.10 -0.70 56 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.58 -0.73 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.11 -0.68 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.66 -0.70 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.23 -0.68 45 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.85 -0.64 46 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 1.52 -0.60 47 0 410 0
26FEB26 15.00 C 0.00 0.00 0.00 1.28 -0.49 51 0 321 0
26FEB26 15.50 C 0.00 0.00 0.00 1.00 -0.43 50 0 239 0
26FEB26 16.00 C 0.90 0.90 0.79 0.78 -0.40 50 47 145 +15
26FEB26 16.50 C 0.70 0.74 0.66 0.62 -0.34 51 16 163 +14
26FEB26 17.00 C 0.54 0.54 0.54 0.47 -0.31 51 13 599 +9
26FEB26 17.50 C 0.45 0.45 0.40 0.35 -0.26 51 12 203 0
26FEB26 18.00 C 0.00 0.00 0.00 0.26 -0.22 51 0 336 0
26FEB26 18.50 C 0.37 0.37 0.26 0.19 -0.18 51 124 243 +62
26FEB26 19.00 C 0.00 0.00 0.00 0.14 -0.14 51 0 236 0
26FEB26 19.50 C 0.20 0.20 0.20 0.10 -0.11 51 45 157 +31
26FEB26 20.00 C 0.16 0.16 0.15 0.07 -0.08 51 27 293 +12
26FEB26 21.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 202 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.95 -0.70 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.86 -0.73 105 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.76 -0.70 102 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.66 -0.70 99 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.56 -0.72 96 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.31 -0.72 87 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.06 -0.72 75 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.79 -0.76 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.56 -0.69 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.31 -0.73 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.06 -0.73 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 8.82 -0.69 73 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 8.54 -0.73 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 8.28 -0.80 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.07 -0.70 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.79 -0.77 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 7.53 -0.76 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 7.28 -0.79 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.05 -0.75 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.80 -0.79 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.57 -0.73 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.32 -0.72 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 6.07 -0.73 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 5.83 -0.74 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.70 -0.60 70 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 5.21 -0.61 65 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 4.71 -0.65 58 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 4.16 -0.69 46 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.67 -0.74 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.31 -0.68 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.92 -0.64 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.57 -0.54 50 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 2.24 -0.52 51 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 1.93 -0.55 50 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 1.71 -0.42 53 0 38 0
30MAR26 15.50 C 0.00 0.00 0.00 1.44 -0.41 52 0 720 0
30MAR26 16.00 C 1.36 1.36 1.36 1.23 -0.39 52 13 48 -11
30MAR26 16.50 C 0.00 0.00 0.00 1.07 -0.34 53 0 158 0
30MAR26 17.00 C 0.00 0.00 0.00 0.90 -0.31 53 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.75 -0.31 53 0 250 0
30MAR26 18.00 C 0.00 0.00 0.00 0.63 -0.28 53 0 157 0
30MAR26 18.50 C 0.00 0.00 0.00 0.52 -0.25 53 0 204 0
30MAR26 19.00 C 0.00 0.00 0.00 0.43 -0.22 53 0 73 0
30MAR26 19.50 C 0.00 0.00 0.00 0.35 -0.19 53 0 27 0
30MAR26 20.00 C 0.00 0.00 0.00 0.29 -0.16 53 0 332 0
30MAR26 21.00 C 0.00 0.00 0.00 0.19 -0.12 53 0 75 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 -0.09 53 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 -0.06 53 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 5.83 -0.80 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.70 -0.67 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.21 -0.69 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.72 -0.71 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.33 -0.65 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.88 -0.70 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.45 -0.60 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.12 -0.62 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.78 -0.55 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.47 -0.57 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.19 -0.54 50 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.93 -0.49 50 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.74 -0.46 52 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 1.55 -0.38 53 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 1.36 -0.36 53 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 1.20 -0.34 53 0 125 0
29APR26 17.50 C 0.00 0.00 0.00 1.04 -0.32 53 0 11 0
29APR26 18.00 C 1.06 1.06 1.06 0.90 -0.31 53 5 24 -5
29APR26 18.50 C 0.00 0.00 0.00 0.78 -0.29 53 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.67 -0.26 53 0 2 0
29APR26 19.50 C 0.72 0.72 0.69 0.58 -0.23 53 45 139 +15
29APR26 20.00 C 0.59 0.59 0.59 0.49 -0.22 53 3 120 +3
29APR26 21.00 C 0.00 0.00 0.00 0.36 -0.17 53 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.26 -0.14 53 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.19 -0.10 53 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.14 -0.08 53 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.10 -0.06 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.79 -0.69 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.69 -0.67 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.59 -0.69 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.35 -0.68 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.10 -0.69 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.85 -0.71 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.60 -0.67 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.42 -0.63 76 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.11 -0.71 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.82 -0.74 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.64 -0.68 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.32 -0.76 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 8.16 -0.67 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.84 -0.75 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.67 -0.66 53 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 7.35 -0.75 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 7.12 -0.74 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.90 -0.74 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.84 -0.58 62 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.44 -0.75 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.29 -0.65 53 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 6.11 -0.61 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.83 -0.67 51 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 5.38 -0.66 49 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 5.00 -0.63 51 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.58 -0.66 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.21 -0.62 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.84 -0.62 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.49 -0.61 49 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 3.19 -0.59 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.91 -0.54 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.65 -0.53 50 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.44 -0.47 52 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 2.24 -0.45 52 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 2.04 -0.42 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.86 -0.40 53 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 1.72 -0.35 54 0 101 0
29JUN26 17.50 C 0.00 0.00 0.00 1.55 -0.35 54 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.40 -0.34 54 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 -0.34 54 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.13 -0.32 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.02 -0.29 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.92 -0.27 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.74 -0.23 53 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.59 -0.20 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.47 -0.18 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 -0.15 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.13 53 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 -0.11 53 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 -0.09 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 -0.08 53 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.06 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.04 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 6.76 -0.66 54 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 6.53 -0.68 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.32 -0.68 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.15 -0.65 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.75 -0.64 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.47 -0.56 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.02 -0.65 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.67 -0.60 52 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 4.35 -0.64 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.08 -0.59 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.76 -0.61 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.52 -0.57 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.28 -0.55 52 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 3.08 -0.50 53 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 2.93 -0.42 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.72 -0.42 54 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 2.55 -0.39 55 0 14 0
29SEP26 17.00 C 0.00 0.00 0.00 2.36 -0.40 54 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 2.23 -0.36 55 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 2.08 -0.35 55 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.94 -0.34 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.80 -0.34 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.67 -0.33 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.55 -0.31 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.33 -0.29 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 -0.25 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 -0.26 54 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.85 -0.21 55 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.73 -0.19 55 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.63 -0.17 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.54 -0.15 55 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.47 -0.13 55 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 -0.12 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 -0.10 55 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.09 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 -0.08 54 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 6.82 -0.69 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.66 -0.63 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.44 -0.66 54 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 6.08 -0.65 53 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.78 -0.58 54 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 5.46 -0.57 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.11 -0.60 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.82 -0.58 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.54 -0.56 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.28 -0.52 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.05 -0.48 53 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.82 -0.49 54 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 3.61 -0.44 54 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 3.40 -0.45 54 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 3.21 -0.48 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.08 -0.40 55 0 0 0
30DEC26 17.00 C 2.95 2.95 2.95 2.92 -0.40 55 1 12 +1
30DEC26 17.50 C 0.00 0.00 0.00 2.76 -0.39 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.61 -0.38 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.46 -0.38 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.32 -0.38 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.18 -0.37 55 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 2.06 -0.35 55 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.83 -0.32 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.62 -0.30 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 1.44 -0.28 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.28 -0.26 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.14 -0.23 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.01 -0.22 55 0 0 0
TOTAL CALL 605 21,125 +213
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 420 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 413 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 352 0
29JAN26 14.50 P 0.00 0.00 0.00 0.11 +0.06 54 0 690 0
29JAN26 15.00 P 0.21 0.24 0.21 0.24 +0.13 54 37 459 +15
29JAN26 15.50 P 0.35 0.42 0.35 0.43 +0.21 52 86 625 -7
29JAN26 16.00 P 0.62 0.62 0.62 0.74 +0.34 54 2 257 0
29JAN26 16.50 P 1.10 1.10 1.10 1.10 +0.44 53 1 429 -1
29JAN26 17.00 P 1.50 1.50 1.50 1.57 +0.60 62 1 162 0
29JAN26 17.50 P 2.01 2.06 2.01 1.99 +0.62 52 28 1,010 -28
29JAN26 18.00 P 0.00 0.00 0.00 2.50 +0.64 66 0 148 0
29JAN26 18.50 P 0.00 0.00 0.00 3.04 +0.74 90 0 46 0
29JAN26 19.00 P 0.00 0.00 0.00 3.49 +0.69 80 0 229 0
29JAN26 19.50 P 0.00 0.00 0.00 4.00 +0.71 93 0 45 0
29JAN26 20.00 P 0.00 0.00 0.00 4.52 +0.75 111 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.49 +0.70 111 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.49 +0.72 125 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.49 +0.72 138 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.49 +0.72 150 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.47 +0.70 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.48 +0.71 161 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 86 0
26FEB26 13.00 P 0.00 0.00 0.00 0.14 +0.04 50 0 128 0
26FEB26 13.50 P 0.22 0.24 0.22 0.23 +0.07 51 19 52 -11
26FEB26 14.00 P 0.32 0.32 0.32 0.35 +0.11 51 2 176 -2
26FEB26 14.50 P 0.00 0.00 0.00 0.50 +0.15 50 0 311 0
26FEB26 15.00 P 0.00 0.00 0.00 0.70 +0.20 50 0 271 0
26FEB26 15.50 P 0.87 0.95 0.87 0.94 +0.25 50 15 286 +11
26FEB26 16.00 P 1.14 1.22 1.14 1.24 +0.29 52 8 562 0
26FEB26 16.50 P 0.00 0.00 0.00 1.58 +0.38 53 0 152 0
26FEB26 17.00 P 0.00 0.00 0.00 1.94 +0.43 53 0 49 0
26FEB26 17.50 P 0.00 0.00 0.00 2.34 +0.46 54 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 2.76 +0.50 56 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 3.21 +0.55 58 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 3.67 +0.62 60 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 4.15 +0.62 63 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 4.62 +0.65 65 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 5.59 +0.63 71 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 6.57 +0.71 76 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 7.55 +0.67 80 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.51 +0.63 79 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.55 +0.76 93 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.52 +0.67 93 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 53 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 40 0
30MAR26 10.50 P 0.06 0.06 0.06 0.05 +0.01 53 6 60 +6
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.02 53 0 47 0
30MAR26 11.50 P 0.14 0.14 0.14 0.13 +0.03 53 15 88 0
30MAR26 12.00 P 0.19 0.19 0.19 0.19 +0.04 53 30 209 +30
30MAR26 12.50 P 0.00 0.00 0.00 0.28 +0.07 53 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.39 +0.09 53 0 258 0
30MAR26 13.50 P 0.48 0.48 0.48 0.51 +0.11 52 4 183 +4
30MAR26 14.00 P 0.00 0.00 0.00 0.68 +0.16 52 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 0.87 +0.19 52 0 377 0
30MAR26 15.00 P 1.09 1.09 1.09 1.10 +0.23 53 6 210 +6
30MAR26 15.50 P 1.30 1.30 1.30 1.36 +0.27 53 5 194 0
30MAR26 16.00 P 1.63 1.63 1.63 1.64 +0.30 53 8 72 +8
30MAR26 16.50 P 1.96 1.96 1.96 1.98 +0.35 54 15 30 +15
30MAR26 17.00 P 2.21 2.21 2.19 2.33 +0.38 55 35 48 0
30MAR26 17.50 P 0.00 0.00 0.00 2.70 +0.42 55 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 2.96 +0.33 51 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 3.50 +0.48 57 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 3.92 +0.52 58 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 4.36 +0.54 59 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 4.80 +0.55 60 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 5.70 +0.56 61 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 6.70 +0.63 67 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 7.65 +0.64 69 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 8.56 +0.66 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.55 +0.70 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.52 +0.67 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.53 +0.71 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.53 +0.75 80 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.54 +0.76 85 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 14.56 +0.79 92 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.55 +0.78 94 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 16.53 +0.76 95 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 +0.01 53 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 +0.04 53 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.24 +0.05 53 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.33 +0.07 53 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.43 +0.09 52 0 3 0
29APR26 13.00 P 0.55 0.55 0.55 0.57 +0.11 52 34 34 +34
29APR26 13.50 P 0.00 0.00 0.00 0.73 +0.14 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.90 +0.16 52 0 42 0
29APR26 14.50 P 0.00 0.00 0.00 1.12 +0.20 52 0 0 0
29APR26 15.00 P 1.28 1.28 1.28 1.35 +0.23 52 1 31 +1
29APR26 15.50 P 0.00 0.00 0.00 1.62 +0.26 53 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 1.91 +0.30 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.24 +0.33 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.58 +0.36 54 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 2.95 +0.40 55 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 3.33 +0.43 56 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 3.72 +0.47 56 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 4.12 +0.46 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.55 +0.51 58 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.98 +0.52 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.83 +0.51 58 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 6.76 +0.56 60 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.70 +0.61 62 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.70 +0.68 67 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.55 +0.57 60 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.63 +0.75 71 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 53 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 53 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 +0.02 53 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.02 53 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.03 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.04 54 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 +0.05 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 +0.06 53 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.48 +0.08 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 +0.10 53 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 +0.13 53 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.91 +0.14 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.09 +0.16 53 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.30 +0.18 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.53 +0.21 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 +0.23 53 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 2.06 +0.26 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.35 +0.28 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.67 +0.31 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.00 +0.32 54 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 3.35 +0.35 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.75 +0.40 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.13 +0.42 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.49 +0.43 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.87 +0.41 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.32 +0.46 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.16 +0.50 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.02 +0.52 58 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 7.93 +0.56 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.79 +0.52 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.68 +0.51 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.67 +0.55 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.58 +0.55 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.64 +0.67 65 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.54 +0.59 61 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.56 +0.66 65 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.55 +0.67 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.53 +0.66 68 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 +0.04 54 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 +0.05 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 +0.05 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 +0.04 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.56 +0.07 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 +0.09 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 +0.11 54 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.99 +0.13 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 +0.15 54 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 +0.15 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.57 +0.17 53 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.80 +0.19 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 +0.21 54 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.32 +0.23 54 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.60 +0.25 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.90 +0.27 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.21 +0.28 54 0 22 0
29SEP26 17.00 P 0.00 0.00 0.00 3.54 +0.29 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.88 +0.32 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 4.30 +0.39 56 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 4.64 +0.38 56 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.02 +0.40 56 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 5.41 +0.42 57 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 5.76 +0.39 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 6.61 +0.47 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.36 +0.41 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.26 +0.49 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.17 +0.50 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.03 +0.50 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.96 +0.53 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.91 +0.62 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.80 +0.55 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.76 +0.60 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.67 +0.59 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.62 +0.60 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.59 +0.62 61 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 +0.05 54 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 +0.07 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 +0.08 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 +0.09 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.96 +0.11 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 +0.11 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 +0.13 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.50 +0.15 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.71 +0.16 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.94 +0.15 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.19 +0.17 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.45 +0.18 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.72 +0.19 54 0 62 0
30DEC26 15.50 P 0.00 0.00 0.00 3.01 +0.25 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.32 +0.27 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.63 +0.28 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.96 +0.30 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.30 +0.32 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.68 +0.36 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.04 +0.35 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.41 +0.35 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.78 +0.35 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.17 +0.34 56 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 6.95 +0.40 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.76 +0.41 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.59 +0.44 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.40 +0.43 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.27 +0.48 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.15 +0.50 57 0 0 0
TOTAL PUT 358 14,240 +81
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$ 15.74
29JAN26 11.50 C 0.00 0.00 0.00 4.25 -0.30 91 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.75 -0.33 79 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.25 -0.32 67 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.75 -0.38 56 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.25 -0.33 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.75 -0.29 35 0 0 0
29JAN26 14.50 C 1.49 1.49 1.38 1.25 -0.29 25 13 17 +3
29JAN26 15.00 C 0.00 0.00 0.00 0.78 -0.31 28 0 0 0
29JAN26 15.50 C 0.49 0.49 0.38 0.40 -0.24 29 2 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.15 -0.16 29 0 61 0
29JAN26 16.50 C 0.06 0.06 0.06 0.04 -0.08 29 1 139 -1
29JAN26 17.00 C 0.01 0.01 0.01 0.01 -0.03 30 2 234 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 271 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 314 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.27 -0.29 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.77 -0.31 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.28 -0.29 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.78 -0.35 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.30 -0.34 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.83 -0.33 28 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.40 -0.31 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.02 -0.24 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.72 -0.20 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.46 -0.17 28 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.28 -0.13 28 0 41 0
26FEB26 17.00 C 0.00 0.00 0.00 0.17 -0.08 29 0 261 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.06 28 0 266 0
26FEB26 18.00 C 0.06 0.06 0.06 0.05 -0.03 29 1 195 -1
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 169 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.79 -0.29 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.54 -0.29 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.29 -0.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.04 -0.29 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.79 -0.41 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.30 -0.26 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.74 -0.35 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.27 -0.45 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.77 -0.31 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.28 -0.45 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.86 -0.28 30 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.41 -0.36 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.99 -0.33 30 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.60 -0.31 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.28 -0.22 30 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 0.99 -0.19 30 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.74 -0.17 30 0 248 0
30MAR26 16.50 C 0.00 0.00 0.00 0.54 -0.15 30 0 296 0
30MAR26 17.00 C 0.00 0.00 0.00 0.39 -0.12 30 0 156 0
30MAR26 17.50 C 0.34 0.34 0.34 0.27 -0.10 30 30 194 +30
30MAR26 18.00 C 0.00 0.00 0.00 0.19 -0.07 30 0 224 0
30MAR26 18.50 C 0.15 0.15 0.15 0.12 -0.06 30 37 109 +37
30MAR26 19.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 46 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29APR26 11.50 C 0.00 0.00 0.00 4.37 -0.35 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.89 -0.24 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.41 -0.32 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.95 -0.19 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.51 -0.26 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.10 -0.32 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.73 -0.18 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.40 -0.27 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.12 -0.19 29 160 160 +160
29APR26 16.00 C 0.00 0.00 0.00 0.88 -0.18 29 160 260 +160
29APR26 16.50 C 0.00 0.00 0.00 0.68 -0.15 29 0 140 0
29APR26 17.00 C 0.00 0.00 0.00 0.52 -0.13 29 0 88 0
29APR26 17.50 C 0.00 0.00 0.00 0.38 -0.12 29 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.29 -0.08 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.21 -0.07 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 -0.05 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.91 -0.35 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.42 -0.36 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.93 -0.31 33 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.46 -0.35 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.98 -0.30 29 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.52 -0.35 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.09 -0.33 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.68 -0.33 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.31 -0.24 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.97 -0.30 28 0 0 0
29JUN26 15.00 C 1.79 1.79 1.79 1.71 -0.12 29 5 5 +5
29JUN26 15.50 C 0.00 0.00 0.00 1.35 -0.20 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.11 -0.19 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.90 -0.18 27 0 0 0
29JUN26 17.00 C 0.76 0.76 0.76 0.75 -0.14 28 9 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.61 -0.12 28 0 6 0
29JUN26 18.00 C 0.00 0.00 0.00 0.49 -0.11 28 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.39 -0.10 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 -0.09 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.49 -0.32 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.03 -0.28 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.59 -0.28 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.18 -0.24 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.83 -0.26 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 -0.32 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.07 -0.29 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.78 -0.17 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.56 -0.20 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.32 -0.19 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.12 -0.16 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 -0.14 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 -0.13 28 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 -0.11 28 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 -0.10 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 -0.08 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 -0.07 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 -0.06 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.49 -0.32 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.05 -0.27 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.64 -0.26 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.26 -0.25 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 -0.24 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.58 -0.22 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 -0.22 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.00 -0.21 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 -0.18 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 -0.17 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 -0.16 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.16 -0.15 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 -0.13 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 -0.13 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 -0.11 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 -0.11 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.08 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 -0.09 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.07 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
TOTAL CALL 420 5,433 +393
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 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 44 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 99 0
29JAN26 15.00 P 0.04 0.04 0.04 0.04 +0.01 30 7 173 +7
29JAN26 15.50 P 0.12 0.16 0.11 0.15 +0.05 29 26 222 +5
29JAN26 16.00 P 0.33 0.40 0.33 0.40 +0.13 29 31 590 +31
29JAN26 16.50 P 0.67 0.67 0.67 0.81 +0.21 32 22 599 -22
29JAN26 17.00 P 1.34 1.34 1.34 1.26 +0.24 0 6 575 -6
29JAN26 17.50 P 1.70 1.70 1.70 1.76 +0.29 0 10 10 -140
29JAN26 18.00 P 0.00 0.00 0.00 2.26 +0.23 0 0 26 0
29JAN26 18.50 P 0.00 0.00 0.00 2.76 +0.22 0 0 0 0
29JAN26 19.00 P 3.11 3.17 3.11 3.36 +0.39 102 14 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.82 +0.35 101 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 4.32 +0.35 110 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.35 +0.27 137 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.35 +0.26 154 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.35 +0.26 169 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.35 +0.28 183 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.35 +0.38 196 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.35 +0.26 209 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 11.35 +0.26 221 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 12.35 +0.31 233 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 139 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 35 0
26FEB26 14.50 P 0.12 0.15 0.12 0.12 +0.03 28 31 50 +27
26FEB26 15.00 P 0.25 0.28 0.24 0.24 +0.05 28 18 106 +7
26FEB26 15.50 P 0.38 0.46 0.37 0.43 +0.09 28 12 141 +9
26FEB26 16.00 P 0.00 0.00 0.00 0.67 +0.14 28 0 145 0
26FEB26 16.50 P 0.00 0.00 0.00 1.01 +0.18 29 0 293 0
26FEB26 17.00 P 0.00 0.00 0.00 1.38 +0.18 28 0 141 0
26FEB26 17.50 P 0.00 0.00 0.00 1.81 +0.24 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 2.28 +0.25 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.76 +0.22 0 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 3.36 +0.39 48 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.85 +0.38 52 0 16 0
26FEB26 20.00 P 4.11 4.11 4.11 4.35 +0.38 56 4 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.35 +0.27 64 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.35 +0.26 72 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.35 +0.26 79 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.35 +0.28 86 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.35 +0.27 93 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.35 +0.26 98 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.35 +0.26 104 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 12.35 +0.27 109 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.50 P 0.02 0.02 0.02 0.01 0.00 34 3 10 +3
30MAR26 12.00 P 0.03 0.03 0.03 0.01 0.00 30 2 9 +2
30MAR26 12.50 P 0.05 0.05 0.05 0.03 0.00 31 2 139 +2
30MAR26 13.00 P 0.07 0.08 0.07 0.06 +0.01 31 2 16 +2
30MAR26 13.50 P 0.12 0.12 0.12 0.10 +0.01 30 1 27 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.30 +0.05 30 0 15 0
30MAR26 15.00 P 0.46 0.46 0.46 0.46 +0.07 30 2 21 0
30MAR26 15.50 P 0.61 0.61 0.61 0.66 +0.10 30 1 83 0
30MAR26 16.00 P 0.00 0.00 0.00 0.90 +0.11 29 0 323 0
30MAR26 16.50 P 0.00 0.00 0.00 1.23 +0.16 30 0 1,272 0
30MAR26 17.00 P 1.50 1.50 1.50 1.56 +0.16 29 5 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.95 +0.14 29 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 2.37 +0.27 29 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.87 +0.29 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.37 +0.34 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.86 +0.36 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.36 +0.38 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.36 +0.28 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.35 +0.26 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.35 +0.26 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.35 +0.28 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.35 +0.27 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.35 +0.26 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.35 +0.26 79 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.35 +0.27 83 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 12.00 P 0.04 0.04 0.04 0.03 0.00 30 15 15 +15
29APR26 12.50 P 0.00 0.00 0.00 0.05 0.00 29 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.26 +0.04 29 0 0 0
29APR26 14.50 P 0.35 0.40 0.35 0.39 +0.06 29 15 23 +15
29APR26 15.00 P 0.52 0.56 0.52 0.54 +0.06 28 6 106 +6
29APR26 15.50 P 0.75 0.75 0.75 0.76 +0.10 28 180 222 +180
29APR26 16.00 P 0.00 0.00 0.00 1.02 +0.13 28 160 302 +160
29APR26 16.50 P 0.00 0.00 0.00 1.32 +0.15 28 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 1.66 +0.16 28 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 2.03 +0.22 28 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.44 +0.28 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.88 +0.22 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.37 +0.30 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.86 +0.34 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.36 +0.37 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.36 +0.28 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.35 +0.26 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.35 +0.26 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.35 +0.28 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 +0.02 28 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.41 +0.04 28 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.57 +0.07 28 0 14 0
29JUN26 15.00 P 0.72 0.72 0.72 0.76 +0.08 28 2 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.99 +0.10 28 0 42 0
29JUN26 16.00 P 1.25 1.25 1.25 1.25 +0.12 29 1 89 +1
29JUN26 16.50 P 1.57 1.57 1.57 1.56 +0.15 29 15 115 +15
29JUN26 17.00 P 0.00 0.00 0.00 1.89 +0.19 29 0 15 0
29JUN26 17.50 P 0.00 0.00 0.00 2.19 +0.11 28 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.57 +0.12 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.02 +0.17 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.44 +0.26 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.87 +0.25 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.36 +0.29 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.36 +0.28 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.35 +0.26 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.35 +0.26 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.35 +0.28 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.35 +0.27 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.35 +0.26 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.35 +0.26 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.35 +0.27 59 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.04 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 +0.05 27 0 26 0
29SEP26 13.50 P 0.47 0.47 0.47 0.52 +0.05 27 4 4 +4
29SEP26 14.00 P 0.00 0.00 0.00 0.68 +0.06 27 0 10 0
29SEP26 14.50 P 0.79 0.79 0.79 0.87 +0.08 27 1 31 +1
29SEP26 15.00 P 1.01 1.06 1.01 1.09 +0.10 27 6 36 +6
29SEP26 15.50 P 0.00 0.00 0.00 1.34 +0.12 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.60 +0.12 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 +0.16 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 +0.16 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.57 +0.17 26 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 +0.15 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.33 +0.20 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.75 +0.21 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.16 +0.20 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.60 +0.24 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.52 +0.24 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.44 +0.24 21 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.38 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.35 +0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.35 +0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.35 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.35 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.35 +0.27 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.03 28 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.04 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.04 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 +0.06 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 +0.08 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.08 +0.08 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 +0.09 27 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.57 +0.11 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.85 +0.12 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 +0.14 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.47 +0.14 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.82 +0.16 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.18 +0.17 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.57 +0.20 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.96 +0.20 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.37 +0.21 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.79 +0.22 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.67 +0.24 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.58 +0.25 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.51 +0.26 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.46 +0.27 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.42 +0.28 27 0 0 0
TOTAL PUT 604 8,205 +331
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$ 6.54
29JAN26 4.70 C 0.00 0.00 0.00 1.84 -0.09 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.74 -0.11 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.64 -0.11 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.29 -0.11 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.04 -0.11 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.55 -0.11 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.31 -0.10 29 0 0 0
29JAN26 6.50 C 0.12 0.12 0.12 0.13 -0.08 29 15 32 +15
29JAN26 6.75 C 0.00 0.00 0.00 0.04 -0.05 31 0 20 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 7 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 246 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 235 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 1.85 -0.11 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.75 -0.11 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.65 -0.12 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.55 -0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.29 -0.11 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.05 -0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.82 -0.12 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.60 -0.11 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.41 -0.10 28 0 0 0
26FEB26 6.50 C 0.32 0.32 0.32 0.26 -0.08 28 15 15 +15
26FEB26 6.75 C 0.00 0.00 0.00 0.16 -0.05 29 0 212 0
26FEB26 7.00 C 0.10 0.10 0.07 0.09 -0.03 30 4 5 -3
26FEB26 7.25 C 0.00 0.00 0.00 0.05 -0.02 30 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.76 -0.10 85 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.66 -0.10 80 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.54 -0.12 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.44 -0.12 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.04 -0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.94 -0.12 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.74 -0.13 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.54 -0.12 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.44 -0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.35 -0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.95 -0.14 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.87 -0.12 36 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.75 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.66 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.59 -0.09 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.32 -0.13 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.09 -0.12 27 0 0 0
30MAR26 5.75 C 0.96 0.96 0.88 0.88 -0.12 29 38 107 +38
30MAR26 6.00 C 0.00 0.00 0.00 0.68 -0.11 29 0 0 0
30MAR26 6.25 C 0.58 0.58 0.58 0.52 -0.08 30 15 15 +15
30MAR26 6.50 C 0.00 0.00 0.00 0.37 -0.08 29 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.26 -0.07 30 0 420 0
30MAR26 7.00 C 0.20 0.20 0.20 0.18 -0.05 30 5 181 0
30MAR26 7.25 C 0.00 0.00 0.00 0.12 -0.04 30 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.02 31 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.67 -0.16 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.59 -0.14 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.36 -0.13 30 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.12 -0.14 26 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.94 -0.11 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.73 -0.13 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.59 -0.09 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.45 -0.08 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.33 -0.08 29 0 15 0
29APR26 7.00 C 0.00 0.00 0.00 0.25 -0.06 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.18 -0.05 30 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 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 0.01 0.00 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.40 -0.13 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.29 -0.14 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.20 -0.14 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.13 -0.11 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.02 -0.14 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.92 -0.14 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.83 -0.13 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.74 -0.13 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.67 -0.11 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.44 -0.11 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.24 -0.10 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.04 -0.11 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 -0.10 30 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.71 -0.10 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.57 -0.09 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.46 -0.07 30 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 -0.06 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 -0.06 30 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.02 -0.14 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.92 -0.14 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.83 -0.13 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 -0.14 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.67 -0.12 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 -0.13 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.29 -0.10 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.12 -0.08 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.95 -0.08 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.81 -0.07 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 -0.07 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.06 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.06 31 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.05 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.01 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.95 -0.11 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.87 -0.09 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.79 -0.10 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 -0.09 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.51 -0.09 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.33 -0.08 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.17 -0.08 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.02 -0.08 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.89 -0.07 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 -0.07 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.05 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 -0.05 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
30DEC26 8.00 C 0.35 0.35 0.35 0.31 -0.04 30 1 4 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
TOTAL CALL 93 2,412 +81
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 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 56 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 226 0
29JAN26 6.50 P 0.07 0.08 0.07 0.10 +0.03 33 19 144 +15
29JAN26 6.75 P 0.00 0.00 0.00 0.26 +0.07 35 0 164 0
29JAN26 7.00 P 0.00 0.00 0.00 0.48 +0.09 41 0 117 0
29JAN26 7.25 P 0.00 0.00 0.00 0.73 +0.11 55 0 220 0
29JAN26 7.50 P 0.00 0.00 0.00 0.99 +0.12 75 0 8 -5
29JAN26 7.75 P 0.00 0.00 0.00 1.24 +0.12 88 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.48 +0.11 92 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.74 +0.12 111 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.98 +0.11 113 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.23 +0.11 122 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.48 +0.11 132 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.73 +0.11 141 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.99 +0.12 160 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.24 +0.12 168 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 47 0 15 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 0.02 0.00 30 0 2 0
26FEB26 6.00 P 0.05 0.05 0.05 0.06 +0.01 31 3 32 -2
26FEB26 6.25 P 0.00 0.00 0.00 0.12 +0.03 30 0 92 0
26FEB26 6.50 P 0.00 0.00 0.00 0.22 +0.04 30 0 120 0
26FEB26 6.75 P 0.00 0.00 0.00 0.37 +0.07 31 0 221 0
26FEB26 7.00 P 0.00 0.00 0.00 0.55 +0.08 32 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.73 +0.06 27 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 1.00 +0.12 38 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.24 +0.12 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.49 +0.12 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.74 +0.12 53 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.00 +0.13 61 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.23 +0.11 59 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.48 +0.09 63 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.73 +0.11 67 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.99 +0.12 76 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.24 +0.10 80 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 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 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 16 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 +0.01 31 0 1 0
30MAR26 6.00 P 0.12 0.12 0.12 0.12 +0.01 30 2 39 +2
30MAR26 6.25 P 0.00 0.00 0.00 0.20 +0.02 30 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.31 +0.04 30 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.45 +0.05 31 0 488 0
30MAR26 7.00 P 0.00 0.00 0.00 0.63 +0.08 32 0 211 0
30MAR26 7.25 P 0.00 0.00 0.00 0.82 +0.07 32 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.03 +0.09 33 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.26 +0.10 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.49 +0.06 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.74 +0.11 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.00 +0.13 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.24 +0.12 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.52 +0.13 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.73 +0.11 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.99 +0.12 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.24 +0.10 60 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29APR26 5.75 P 0.12 0.12 0.12 0.11 +0.01 31 2 2 +2
29APR26 6.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.26 +0.03 30 0 10 0
29APR26 6.50 P 0.34 0.34 0.33 0.37 +0.04 30 16 121 +11
29APR26 6.75 P 0.00 0.00 0.00 0.51 +0.05 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.68 +0.08 31 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.87 +0.08 32 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.07 +0.08 33 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.28 +0.09 33 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.50 +0.07 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.74 +0.10 34 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.02 +0.14 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.24 +0.12 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.52 +0.13 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.73 +0.11 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.99 +0.12 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.24 +0.10 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 31 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 31 0 2 0
29JUN26 5.25 P 0.09 0.09 0.09 0.08 0.00 31 1 4 +1
29JUN26 5.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 +0.01 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.37 +0.03 31 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.49 +0.04 31 0 15 0
29JUN26 6.75 P 0.62 0.62 0.62 0.63 +0.05 32 16 23 +16
29JUN26 7.00 P 0.00 0.00 0.00 0.79 +0.06 32 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.97 +0.07 33 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.16 +0.08 33 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.36 +0.07 33 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.58 +0.10 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.81 +0.12 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.03 +0.10 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.27 +0.12 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.52 +0.13 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.75 +0.13 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.99 +0.12 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.24 +0.10 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.41 +0.03 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 +0.03 30 0 0 0
29SEP26 6.50 P 0.62 0.62 0.62 0.64 +0.03 29 1 5 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.78 +0.03 29 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.95 +0.05 30 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 +0.07 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.32 +0.08 30 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.52 +0.09 31 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 +0.09 30 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.95 +0.10 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.17 +0.12 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.39 +0.14 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.62 +0.12 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.84 +0.12 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.07 +0.11 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.29 +0.10 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
30DEC26 6.25 P 0.56 0.56 0.56 0.62 +0.02 30 1 1 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.03 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 +0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 +0.03 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 +0.04 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.40 +0.05 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.59 +0.06 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.78 +0.05 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.99 +0.06 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.20 +0.07 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.41 +0.06 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.63 +0.06 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 +0.07 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.09 +0.08 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 +0.08 30 0 0 0
TOTAL PUT 61 3,858 +42
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$ 206.00
29JAN26 140.00 C 0.00 0.00 0.00 66.08 +11.48 80 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 63.58 +11.47 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 61.02 +11.40 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 58.92 +11.69 127 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 56.09 +11.45 75 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 53.66 +11.50 93 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 51.11 +11.15 77 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 48.95 +11.94 106 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 46.61 +12.09 108 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 43.68 +11.65 77 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 41.26 +11.71 79 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 39.76 +11.92 110 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 36.11 +10.83 51 0 97 0
29JAN26 172.50 C 0.00 0.00 0.00 33.63 +10.69 52 0 80 0
29JAN26 175.00 C 26.40 26.40 26.40 31.15 +10.63 51 1 666 0
29JAN26 177.50 C 19.50 27.63 18.00 28.70 +10.52 52 350 459 -137
29JAN26 180.00 C 18.20 26.00 16.55 26.27 +10.33 52 957 1,061 -383
29JAN26 182.50 C 0.00 0.00 0.00 23.87 +10.06 52 0 301 0
29JAN26 185.00 C 13.70 18.80 13.70 21.18 +9.37 38 103 675 -97
29JAN26 187.50 C 11.80 14.60 10.40 19.19 +9.52 51 77 1,160 -65
29JAN26 190.00 C 8.12 17.20 8.12 16.80 +8.50 47 339 2,256 -71
29JAN26 192.50 C 6.84 15.00 6.84 14.49 +7.68 45 48 1,450 -43
29JAN26 195.00 C 6.30 13.00 5.04 12.71 +7.21 49 513 1,479 -40
29JAN26 197.50 C 5.50 11.30 4.21 11.30 +6.92 54 709 1,183 -99
29JAN26 200.00 C 4.21 10.17 3.40 9.17 +5.74 49 826 1,447 +120
29JAN26 205.00 C 2.53 6.80 2.05 6.40 +4.40 51 1,404 1,617 +275
29JAN26 210.00 C 1.68 4.99 1.15 4.18 +3.08 51 1,568 2,175 +59
29JAN26 215.00 C 1.10 3.20 0.69 2.68 +2.12 52 863 1,129 -96
29JAN26 220.00 C 0.57 2.18 0.50 1.59 +1.32 52 990 2,503 -437
29JAN26 225.00 C 0.42 1.27 0.31 0.88 +0.76 52 350 1,696 -14
29JAN26 230.00 C 0.25 0.93 0.23 0.46 +0.40 52 718 1,336 -78
29JAN26 235.00 C 0.10 0.19 0.10 0.23 +0.20 52 1,260 994 -592
29JAN26 240.00 C 0.11 0.40 0.11 0.11 +0.10 52 89 2,113 +39
29JAN26 245.00 C 0.28 0.32 0.13 0.05 +0.04 52 192 1,556 +192
29JAN26 250.00 C 0.03 0.22 0.03 0.02 +0.01 52 131 705 -25
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 763 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 348 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 812 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 400 0
29JAN26 280.00 C 0.09 0.09 0.07 0.01 0.00 74 23 242 +22
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 81 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 217 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 96 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 102 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 109 0 34 0
29JAN26 340.00 C 0.04 0.04 0.04 0.01 0.00 115 1 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 121 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 66.42 +10.83 46 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 64.03 +10.89 53 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 61.47 +10.76 47 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 59.54 +11.24 63 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 58.25 +12.34 78 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 54.05 +10.47 44 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 51.30 +10.16 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 50.75 +11.91 68 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 47.45 +11.58 56 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 45.41 +11.76 58 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 43.30 +11.22 59 0 3 0
26FEB26 167.50 C 0.00 0.00 0.00 40.06 +9.81 49 0 1 0
26FEB26 170.00 C 38.06 38.06 38.06 38.68 +10.55 56 30 31 +29
26FEB26 172.50 C 0.00 0.00 0.00 34.94 +8.85 42 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 34.28 +10.15 54 0 36 0
26FEB26 177.50 C 0.00 0.00 0.00 31.08 +8.83 46 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 28.48 +8.03 42 1 573 -1
26FEB26 182.50 C 0.00 0.00 0.00 26.35 +7.69 42 0 333 0
26FEB26 185.00 C 24.00 24.00 24.00 26.01 +9.04 51 1 457 -1
26FEB26 187.50 C 0.00 0.00 0.00 24.12 +8.54 50 0 487 0
26FEB26 190.00 C 15.00 21.20 15.00 21.33 +7.20 45 10 614 +5
26FEB26 192.50 C 12.80 18.00 12.80 19.38 +6.58 44 28 791 0
26FEB26 195.00 C 11.55 18.43 11.55 18.93 +7.38 49 219 1,136 +31
26FEB26 197.50 C 10.40 17.50 10.40 16.60 +6.22 46 204 792 +43
26FEB26 200.00 C 9.70 16.11 9.00 15.89 +6.58 49 331 1,081 +73
26FEB26 205.00 C 7.97 13.42 7.51 12.85 +5.44 47 185 1,334 +67
26FEB26 210.00 C 7.01 11.32 5.86 10.60 +4.77 47 1,478 1,938 -232
26FEB26 215.00 C 4.79 9.38 4.74 8.81 +4.28 48 325 776 +8
26FEB26 220.00 C 4.21 7.71 3.79 7.08 +3.60 48 153 1,442 -97
26FEB26 225.00 C 3.25 6.00 3.25 5.64 +2.99 48 140 595 +30
26FEB26 230.00 C 2.75 5.20 2.34 4.44 +2.45 48 217 1,062 +53
26FEB26 235.00 C 2.20 4.26 2.20 3.47 +1.99 47 247 681 +13
26FEB26 240.00 C 2.00 3.34 1.62 2.68 +1.59 47 502 600 +115
26FEB26 245.00 C 1.40 2.83 1.30 2.05 +1.25 47 88 281 +50
26FEB26 250.00 C 1.13 2.26 1.09 1.56 +0.98 47 78 404 +48
26FEB26 255.00 C 1.56 1.89 1.56 1.17 +0.76 47 75 191 +72
26FEB26 260.00 C 0.00 0.00 0.00 0.88 +0.59 47 0 272 0
26FEB26 265.00 C 1.20 1.30 1.15 0.65 +0.44 47 86 136 +62
26FEB26 270.00 C 1.10 1.10 1.10 0.48 +0.33 47 1 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.35 +0.25 47 0 33 0
26FEB26 280.00 C 0.00 0.00 0.00 0.25 +0.18 47 0 129 0
26FEB26 285.00 C 0.00 0.00 0.00 0.18 +0.13 47 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.13 +0.09 47 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.10 +0.07 47 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.07 +0.05 47 0 635 0
26FEB26 310.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 108.65 +13.01 114 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 104.66 +11.28 87 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 102.70 +11.78 94 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 101.40 +12.92 107 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 98.19 +12.13 95 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 95.34 +11.71 87 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 94.25 +13.06 101 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 90.99 +12.23 90 0 0 0
30MAR26 120.00 C 88.50 88.50 88.50 88.72 +12.37 89 85 250 0
30MAR26 122.50 C 0.00 0.00 0.00 86.63 +12.73 90 0 0 0
30MAR26 125.00 C 82.50 83.00 82.50 83.63 +11.57 82 925 596 -730
30MAR26 127.50 C 0.00 0.00 0.00 79.79 +9.83 62 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 78.15 +11.49 72 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 75.44 +11.33 67 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 73.32 +11.59 68 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 71.84 +12.46 75 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 67.55 +10.33 55 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 66.98 +12.24 70 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 64.58 +12.12 68 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 60.56 +10.34 54 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 58.25 +10.23 53 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 56.85 +11.27 59 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 52.85 +10.14 45 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 51.45 +9.76 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 49.75 +10.08 54 0 0 0
30MAR26 162.50 C 43.74 43.74 43.74 45.99 +8.97 44 1 1 0
30MAR26 165.00 C 0.00 0.00 0.00 44.54 +9.73 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 44.53 +11.15 58 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 40.04 +8.44 46 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 39.79 +9.90 54 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 37.09 +8.01 50 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 36.58 +9.14 55 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 33.21 +8.86 49 0 284 0
30MAR26 182.50 C 0.00 0.00 0.00 33.20 +10.10 55 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 29.67 +7.02 49 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 28.35 +6.87 50 0 326 0
30MAR26 190.00 C 0.00 0.00 0.00 27.60 +7.70 52 0 711 0
30MAR26 192.50 C 0.00 0.00 0.00 26.76 +7.87 54 0 1,263 0
30MAR26 195.00 C 18.51 25.49 18.46 24.12 +6.44 51 181 1,970 +120
30MAR26 197.50 C 17.28 18.28 17.28 22.85 +6.32 51 136 803 +41
30MAR26 200.00 C 17.19 17.38 16.09 21.57 +6.13 51 70 920 -1
30MAR26 205.00 C 15.20 18.92 14.76 19.27 +5.85 52 84 699 -46
30MAR26 210.00 C 13.40 18.35 13.06 17.55 +5.93 53 83 4,345 -7
30MAR26 215.00 C 12.00 16.12 11.22 15.37 +5.35 53 131 857 -60
30MAR26 220.00 C 9.11 13.87 9.11 13.57 +4.96 53 126 3,788 +67
30MAR26 225.00 C 8.68 12.34 8.68 11.96 +4.58 53 127 2,809 -9
30MAR26 230.00 C 7.75 11.14 7.71 10.44 +4.15 53 161 3,344 +62
30MAR26 235.00 C 6.98 9.90 6.98 9.08 +3.73 53 96 1,355 -90
30MAR26 240.00 C 8.46 8.61 8.46 7.87 +3.33 53 95 3,359 +30
30MAR26 245.00 C 5.40 7.45 5.40 6.81 +2.97 53 37 476 +19
30MAR26 250.00 C 5.06 6.96 4.46 5.87 +2.64 53 125 2,676 +97
30MAR26 255.00 C 6.20 6.20 5.80 5.05 +2.33 53 12 8,251 -1
30MAR26 260.00 C 5.29 5.29 5.29 4.33 +2.05 52 1 785 +1
30MAR26 265.00 C 3.31 4.76 3.31 3.71 +1.80 52 32 374 +1
30MAR26 270.00 C 4.48 4.50 4.48 3.17 +1.62 52 3 535 -1
30MAR26 275.00 C 0.00 0.00 0.00 2.70 +1.41 52 0 754 0
30MAR26 280.00 C 0.00 0.00 0.00 2.30 +1.23 52 0 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 1.89 +1.00 52 0 261 0
30MAR26 290.00 C 0.00 0.00 0.00 1.65 +0.92 52 0 73 0
30MAR26 295.00 C 0.00 0.00 0.00 1.36 +0.75 52 0 27 0
30MAR26 300.00 C 0.00 0.00 0.00 1.15 +0.65 52 0 936 0
30MAR26 310.00 C 0.00 0.00 0.00 0.82 +0.48 52 0 164 0
30MAR26 320.00 C 0.00 0.00 0.00 0.58 +0.35 52 0 288 0
30MAR26 330.00 C 1.35 1.35 1.35 0.41 +0.26 52 1 848 0
30MAR26 340.00 C 0.83 0.83 0.83 0.28 +0.18 52 30 746 +30
30MAR26 350.00 C 0.00 0.00 0.00 0.20 +0.13 52 0 36 0
30MAR26 360.00 C 0.00 0.00 0.00 0.14 +0.09 52 0 151 0
30MAR26 370.00 C 0.00 0.00 0.00 0.10 +0.07 52 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.07 +0.05 52 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 17 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 430.00 C 0.39 0.40 0.39 0.01 0.00 52 4 4 +4
30MAR26 440.00 C 0.36 0.36 0.36 0.01 0.00 53 2 2 +2
30MAR26 450.00 C 0.33 0.33 0.31 0.01 0.00 55 14 70 +10
29APR26 120.00 C 0.00 0.00 0.00 88.72 +11.74 72 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 87.36 +12.77 78 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 84.90 +12.84 76 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 80.80 +10.84 60 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 78.49 +10.98 60 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 77.60 +13.10 70 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 73.76 +10.84 58 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 71.84 +11.19 60 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 67.76 +10.03 44 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 66.98 +10.76 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 65.90 +11.85 63 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 62.38 +11.55 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 60.18 +11.38 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 58.16 +11.42 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 55.58 +9.79 52 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 53.80 +10.92 53 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 51.31 +10.35 51 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 49.67 +9.58 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 48.90 +10.61 56 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 46.35 +10.69 54 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 42.44 +8.10 46 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 41.56 +8.84 50 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 40.07 +7.98 51 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 39.06 +10.30 53 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 37.14 +9.75 52 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 34.44 +7.06 49 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 34.43 +9.13 53 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 32.76 +7.92 53 0 354 0
29APR26 190.00 C 31.36 31.36 31.36 31.36 +7.92 53 5 577 -5
29APR26 192.50 C 29.03 29.03 29.03 30.19 +7.94 53 30 348 -30
29APR26 195.00 C 22.16 23.89 21.10 27.71 +6.61 50 61 628 +30
29APR26 197.50 C 20.37 26.39 20.37 26.41 +6.43 50 58 416 -26
29APR26 200.00 C 19.70 26.00 19.50 25.30 +6.41 51 234 566 +15
29APR26 205.00 C 22.64 22.88 22.64 22.85 +6.00 51 58 108 -32
29APR26 210.00 C 15.70 21.21 15.34 20.84 +5.84 51 63 193 +30
29APR26 215.00 C 15.89 19.11 15.89 18.99 +5.67 52 18 274 -1
29APR26 220.00 C 13.40 16.70 13.40 16.96 +5.16 51 50 128 0
29APR26 225.00 C 15.25 15.25 15.25 15.36 +4.93 52 1 243 -1
29APR26 230.00 C 11.00 13.66 11.00 13.91 +4.71 52 12 679 0
29APR26 235.00 C 12.66 12.70 12.66 12.44 +4.34 52 5 362 +3
29APR26 240.00 C 10.10 10.10 10.10 11.10 +3.98 52 1 121 +1
29APR26 245.00 C 0.00 0.00 0.00 9.89 +3.65 52 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 8.80 +3.33 52 0 25 0
29APR26 255.00 C 8.60 8.60 8.60 7.82 +3.04 52 1 48 +1
29APR26 260.00 C 5.65 5.65 5.65 6.93 +2.75 52 2 123 +2
29APR26 265.00 C 5.58 7.30 5.58 6.14 +2.50 52 7 7 +7
29APR26 270.00 C 0.00 0.00 0.00 5.43 +2.35 52 2 6 +2
29APR26 275.00 C 0.00 0.00 0.00 4.80 +2.12 52 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 4.24 +1.91 52 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 3.63 +1.61 51 0 0 0
29APR26 290.00 C 4.65 4.65 4.65 3.29 +1.54 51 2 60 0
29APR26 295.00 C 0.00 0.00 0.00 2.81 +1.29 51 0 0 0
29APR26 300.00 C 2.95 4.00 2.95 2.47 +1.16 51 10 40 +10
29APR26 310.00 C 0.00 0.00 0.00 1.91 +0.93 51 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 1.46 +0.73 51 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 1.12 +0.58 51 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.86 +0.46 51 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 0.66 +0.36 51 0 22 0
29APR26 360.00 C 0.00 0.00 0.00 0.50 +0.28 51 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.38 +0.22 51 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.29 +0.17 51 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.22 +0.13 51 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.17 +0.11 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 108.65 +12.55 75 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 105.42 +11.73 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 102.99 +11.68 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 101.40 +12.49 70 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 99.85 +13.33 75 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 97.82 +13.69 76 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 95.36 +13.60 74 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 92.91 +13.51 71 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 88.72 +10.95 58 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 87.36 +11.91 64 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 84.92 +11.78 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 83.23 +12.36 64 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 80.50 +11.78 61 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 78.63 +12.22 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 74.59 +10.36 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 74.06 +11.97 60 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 71.25 +11.27 56 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 69.12 +11.21 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 65.90 +10.02 51 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 63.27 +9.37 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 63.26 +11.31 56 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 59.53 +9.48 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 59.17 +10.95 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 56.54 +11.08 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 54.84 +11.13 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 52.19 +9.22 50 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 50.83 +9.57 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 46.76 +6.59 45 0 21 0
29JUN26 170.00 C 46.50 46.50 46.50 46.25 +9.90 48 3 503 +3
29JUN26 172.50 C 0.00 0.00 0.00 46.24 +10.46 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 43.46 +9.14 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 42.84 +9.92 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 38.88 +7.45 46 0 165 0
29JUN26 182.50 C 0.00 0.00 0.00 38.82 +7.50 49 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 37.35 +8.27 49 0 120 0
29JUN26 187.50 C 0.00 0.00 0.00 35.61 +6.88 49 0 87 0
29JUN26 190.00 C 34.42 34.42 34.42 35.23 +7.80 51 31 151 +29
29JUN26 192.50 C 0.00 0.00 0.00 33.69 +7.45 50 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 32.26 +7.10 50 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 30.74 +6.67 49 0 240 0
29JUN26 200.00 C 26.33 32.48 26.33 29.76 +6.78 50 2 1,774 +1
29JUN26 205.00 C 0.00 0.00 0.00 27.20 +6.29 49 0 182 0
29JUN26 210.00 C 20.28 24.91 20.28 25.05 +5.91 49 32 516 +32
29JUN26 215.00 C 23.34 23.34 23.34 23.16 +5.78 50 1 405 0
29JUN26 220.00 C 17.80 21.10 17.31 21.48 +5.68 50 21 1,518 -1
29JUN26 225.00 C 0.00 0.00 0.00 19.77 +5.37 50 0 291 0
29JUN26 230.00 C 18.80 19.10 18.80 18.04 +5.02 50 17 1,328 +11
29JUN26 235.00 C 0.00 0.00 0.00 16.57 +4.75 50 0 73 0
29JUN26 240.00 C 0.00 0.00 0.00 15.17 +4.43 50 0 3,131 0
29JUN26 245.00 C 0.00 0.00 0.00 13.80 +4.12 50 0 399 0
29JUN26 250.00 C 11.00 13.56 11.00 12.63 +3.87 50 5 579 +1
29JUN26 255.00 C 0.00 0.00 0.00 11.56 +3.61 50 0 30 0
29JUN26 260.00 C 9.51 9.51 9.51 10.51 +3.34 49 3 598 0
29JUN26 265.00 C 10.98 10.98 10.98 9.55 +3.12 50 2 102 0
29JUN26 270.00 C 8.40 8.93 8.40 8.75 +2.90 49 40 217 +40
29JUN26 275.00 C 8.32 8.32 8.32 7.96 +2.83 49 30 133 +30
29JUN26 280.00 C 0.00 0.00 0.00 7.18 +2.60 49 0 6 0
29JUN26 285.00 C 0.00 0.00 0.00 6.57 +2.43 49 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 6.00 +2.24 49 0 494 0
29JUN26 295.00 C 0.00 0.00 0.00 5.43 +2.06 49 0 31 0
29JUN26 300.00 C 6.50 7.00 6.50 4.88 +1.89 49 450 2,957 -232
29JUN26 310.00 C 0.00 0.00 0.00 4.08 +1.61 49 0 24 0
29JUN26 320.00 C 0.00 0.00 0.00 3.20 +1.25 49 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.68 +1.07 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.17 +0.90 49 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.81 +0.76 49 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.47 +0.64 49 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.21 +0.53 49 0 56 0
29JUN26 380.00 C 0.00 0.00 0.00 1.00 +0.45 49 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.80 +0.37 49 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.67 +0.31 49 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.54 +0.26 49 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.44 +0.21 49 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.37 +0.18 49 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.29 +0.15 49 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.24 +0.12 49 0 37 0
29SEP26 100.00 C 0.00 0.00 0.00 108.65 +11.47 62 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 106.23 +11.47 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 104.35 +11.90 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 101.58 +12.05 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 100.22 +12.96 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 98.10 +13.08 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 95.75 +12.33 62 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 92.91 +11.59 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 91.47 +12.31 61 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 88.97 +11.95 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 86.31 +11.39 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 84.21 +11.36 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 82.70 +11.89 57 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 79.31 +10.49 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 77.26 +10.42 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 75.57 +10.65 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 72.65 +9.56 50 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 70.45 +9.21 49 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 69.68 +9.47 52 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 68.16 +10.54 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 65.60 +9.68 51 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 64.81 +10.32 53 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 62.72 +11.04 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 60.98 +10.88 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.87 +8.40 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 57.86 +9.97 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 55.23 +8.82 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 54.62 +9.65 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 52.08 +8.76 50 0 36 0
29SEP26 172.50 C 0.00 0.00 0.00 51.39 +9.18 51 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 49.96 +9.07 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 48.54 +8.93 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 45.77 +8.59 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 45.71 +8.54 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.29 +7.98 51 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 42.91 +7.93 51 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 40.87 +6.98 49 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 39.66 +6.90 49 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 38.07 +6.32 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 38.06 +7.32 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.85 +6.13 49 0 382 0
29SEP26 205.00 C 0.00 0.00 0.00 33.69 +5.99 49 0 98 0
29SEP26 210.00 C 27.46 27.46 27.46 32.24 +6.37 50 16 170 -16
29SEP26 215.00 C 0.00 0.00 0.00 30.40 +6.18 50 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 28.53 +5.95 50 0 141 0
29SEP26 225.00 C 0.00 0.00 0.00 26.87 +5.93 50 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 25.23 +5.59 50 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 23.59 +5.25 50 0 47 0
29SEP26 240.00 C 0.00 0.00 0.00 22.03 +4.99 50 0 354 0
29SEP26 245.00 C 0.00 0.00 0.00 20.74 +4.93 50 0 82 0
29SEP26 250.00 C 0.00 0.00 0.00 19.44 +4.62 49 0 492 0
29SEP26 255.00 C 0.00 0.00 0.00 18.15 +4.33 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 16.91 +4.08 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 15.91 +4.05 49 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 14.92 +3.80 49 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 13.93 +3.55 49 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 12.94 +3.30 49 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 12.15 +3.24 49 0 32 0
29SEP26 290.00 C 13.40 13.40 13.40 11.41 +3.11 49 2 122 +2
29SEP26 295.00 C 0.00 0.00 0.00 10.68 +2.91 49 0 70 0
29SEP26 300.00 C 11.00 11.00 11.00 9.94 +2.70 49 1 346 0
29SEP26 310.00 C 0.00 0.00 0.00 8.68 +2.68 49 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 7.62 +2.37 49 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 6.56 +2.02 49 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 5.81 +1.92 49 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 5.07 +1.66 49 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 4.37 +1.44 49 0 95 0
29SEP26 370.00 C 0.00 0.00 0.00 3.87 +1.35 49 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 3.38 +1.17 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.90 +1.00 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.58 +0.95 49 0 152 0
29SEP26 410.00 C 0.00 0.00 0.00 2.26 +0.82 49 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 1.88 +0.64 49 0 37 0
29SEP26 430.00 C 3.33 3.33 3.33 1.67 +0.62 49 20 35 +20
29SEP26 440.00 C 2.90 3.60 2.81 1.47 +0.54 49 42 42 +42
29SEP26 450.00 C 3.30 3.30 3.30 1.32 +0.48 49 20 396 +20
30DEC26 100.00 C 0.00 0.00 0.00 109.74 +10.93 59 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 108.81 +12.22 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 106.49 +12.10 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 104.22 +12.01 61 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 101.98 +11.92 60 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 99.75 +11.81 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 97.52 +12.47 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 95.38 +12.38 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 93.29 +12.27 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 91.05 +12.50 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 89.10 +12.50 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 86.73 +12.04 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 85.00 +12.19 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 83.05 +12.09 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 81.12 +11.01 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 79.25 +10.93 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 77.41 +10.84 53 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 75.58 +10.73 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 73.89 +10.72 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 72.04 +10.51 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 69.43 +10.39 50 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 68.62 +10.90 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 66.99 +10.17 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 65.42 +10.91 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 63.85 +10.63 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 62.28 +9.76 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 60.62 +9.51 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 59.14 +9.37 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 57.70 +10.09 50 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 56.18 +9.03 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 54.79 +9.69 50 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 52.01 +7.31 48 0 52 0
30DEC26 180.00 C 0.00 0.00 0.00 50.63 +7.11 48 0 1,003 0
30DEC26 182.50 C 0.00 0.00 0.00 50.21 +7.84 49 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 49.17 +7.95 49 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 47.44 +7.31 49 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 46.57 +7.37 49 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 44.51 +6.47 48 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 43.23 +6.16 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 41.90 +6.20 47 0 136 0
30DEC26 200.00 C 35.33 35.33 35.33 41.81 +6.64 49 30 440 +30
30DEC26 205.00 C 40.00 40.40 40.00 38.46 +5.25 47 13 283 0
30DEC26 210.00 C 0.00 0.00 0.00 37.98 +6.74 49 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 36.13 +6.49 49 0 60 0
30DEC26 220.00 C 30.00 34.01 30.00 34.32 +6.27 49 5 96 +3
30DEC26 225.00 C 0.00 0.00 0.00 32.50 +6.04 49 0 0 0
30DEC26 230.00 C 25.94 25.94 25.94 30.92 +6.42 49 1 56 +1
30DEC26 235.00 C 0.00 0.00 0.00 29.34 +5.77 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 27.75 +5.43 49 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 26.17 +5.10 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 24.92 +5.10 49 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 23.67 +5.00 49 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 22.42 +4.71 49 0 37 0
30DEC26 265.00 C 21.05 21.05 21.05 21.17 +4.42 49 100 184 +100
30DEC26 270.00 C 0.00 0.00 0.00 19.98 +4.18 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 19.03 +4.19 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 18.07 +4.09 49 0 209 0
30DEC26 285.00 C 0.00 0.00 0.00 17.12 +3.85 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 16.16 +3.60 48 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 15.21 +3.35 48 0 0 0
30DEC26 300.00 C 19.02 19.02 19.02 14.49 +3.67 49 4 46 0
30DEC26 310.00 C 0.00 0.00 0.00 13.08 +3.45 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 11.66 +3.01 48 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 10.18 +2.51 48 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 9.19 +2.36 48 0 70 0
30DEC26 350.00 C 12.56 12.56 12.56 8.46 +2.31 48 1 28 0
TOTAL CALL 19,985 145,429 -1,441
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 95 0 173 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29JAN26 150.00 P 0.07 0.07 0.03 0.01 0.00 79 70 805 -50
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 0.00 71 0 82 0
29JAN26 157.50 P 0.00 0.00 0.00 0.01 0.00 68 0 247 0
29JAN26 160.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 859 0
29JAN26 162.50 P 0.10 0.10 0.10 0.01 -0.02 60 15 202 0
29JAN26 165.00 P 0.14 0.14 0.10 0.01 -0.04 57 69 463 -7
29JAN26 167.50 P 0.00 0.00 0.00 0.01 -0.08 53 0 1,106 0
29JAN26 170.00 P 0.29 0.29 0.16 0.02 -0.14 53 117 3,677 -9
29JAN26 172.50 P 0.37 0.37 0.22 0.03 -0.23 52 62 986 -42
29JAN26 175.00 P 0.55 0.55 0.14 0.06 -0.37 52 152 1,752 -43
29JAN26 177.50 P 0.72 0.72 0.34 0.10 -0.56 52 211 497 -91
29JAN26 180.00 P 1.02 1.02 0.30 0.17 -0.82 52 471 1,994 +96
29JAN26 182.50 P 1.00 1.00 0.45 0.27 -1.17 52 182 1,594 +1
29JAN26 185.00 P 1.50 1.88 0.50 0.43 -1.52 52 677 1,459 -346
29JAN26 187.50 P 2.02 2.31 0.69 0.66 -1.93 52 178 1,452 +104
29JAN26 190.00 P 3.00 3.38 0.87 0.96 -2.48 52 1,519 2,466 -472
29JAN26 192.50 P 2.92 4.34 1.16 1.35 -3.11 52 789 1,467 -119
29JAN26 195.00 P 4.29 5.65 1.69 1.86 -3.79 52 1,691 2,615 +156
29JAN26 197.50 P 5.40 6.77 2.20 2.42 -4.59 51 557 2,856 -24
29JAN26 200.00 P 7.00 8.60 2.82 3.35 -5.24 52 1,681 4,404 +483
29JAN26 205.00 P 10.99 10.99 4.80 5.50 -7.00 53 322 1,071 +141
29JAN26 210.00 P 16.00 16.00 7.50 8.14 -8.92 52 540 2,067 -287
29JAN26 215.00 P 21.04 21.04 11.96 11.86 -9.18 55 119 642 -27
29JAN26 220.00 P 19.00 19.00 14.60 15.91 -10.36 58 24 506 0
29JAN26 225.00 P 29.18 29.18 29.18 20.34 -10.31 61 1 653 +1
29JAN26 230.00 P 0.00 0.00 0.00 24.84 -10.77 62 8 502 -8
29JAN26 235.00 P 0.00 0.00 0.00 30.02 -10.58 74 0 171 0
29JAN26 240.00 P 0.00 0.00 0.00 34.04 -12.93 51 0 107 0
29JAN26 245.00 P 0.00 0.00 0.00 39.44 -11.16 77 0 194 0
29JAN26 250.00 P 0.00 0.00 0.00 45.32 -10.28 105 0 82 0
29JAN26 255.00 P 0.00 0.00 0.00 49.12 -11.48 76 0 0 0
29JAN26 260.00 P 65.00 65.00 65.00 54.11 -11.49 81 1 60 0
29JAN26 265.00 P 0.00 0.00 0.00 59.06 -11.54 82 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 64.24 -11.36 100 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 69.00 -11.60 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 74.00 -11.60 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 79.00 -11.60 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 84.00 -11.60 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 89.00 -11.60 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 94.00 -11.60 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 104.00 -11.60 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 114.00 -11.60 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 124.00 -11.60 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 134.00 -11.60 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 145.49 -10.11 227 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 154.00 -11.60 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 164.23 -11.37 190 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 174.00 -11.60 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 184.00 -11.60 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 194.00 -11.60 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 204.00 -11.60 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 214.00 -11.60 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 224.00 -11.60 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 234.00 -11.60 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 244.00 -11.60 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 254.00 -11.60 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 264.00 -11.60 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 274.00 -11.60 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 284.00 -11.60 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 294.00 -11.60 0 0 0 0
26FEB26 140.00 P 0.38 0.38 0.38 0.03 -0.06 47 3 130 +3
26FEB26 142.50 P 0.00 0.00 0.00 0.05 -0.08 48 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.07 -0.11 47 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.10 -0.15 47 0 54 0
26FEB26 150.00 P 0.50 0.50 0.49 0.14 -0.20 47 11 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.19 -0.27 47 0 0 0
26FEB26 155.00 P 0.65 0.65 0.65 0.25 -0.35 47 1 60 0
26FEB26 157.50 P 0.00 0.00 0.00 0.34 -0.45 47 0 86 0
26FEB26 160.00 P 1.13 1.13 1.13 0.45 -0.59 47 10 1,018 +10
26FEB26 162.50 P 0.00 0.00 0.00 0.58 -0.70 47 0 518 0
26FEB26 165.00 P 1.63 1.63 1.06 0.76 -0.90 47 14 685 +7
26FEB26 167.50 P 2.00 2.00 2.00 0.95 -1.09 47 1 543 0
26FEB26 170.00 P 2.32 2.32 1.33 1.22 -1.29 47 489 1,630 +423
26FEB26 172.50 P 2.64 2.64 1.56 1.49 -1.52 47 35 492 +30
26FEB26 175.00 P 2.83 3.07 1.89 1.86 -1.65 47 302 622 +85
26FEB26 177.50 P 4.09 4.09 2.28 2.24 -1.87 47 76 1,703 +30
26FEB26 180.00 P 4.23 4.70 2.47 2.73 -2.20 47 381 2,150 +13
26FEB26 182.50 P 5.45 5.45 3.06 3.25 -2.36 48 152 1,123 -1
26FEB26 185.00 P 5.50 5.92 3.47 3.87 -2.65 47 336 1,380 -96
26FEB26 187.50 P 6.37 6.37 4.51 4.49 -3.09 47 95 1,394 -30
26FEB26 190.00 P 7.50 8.04 4.80 5.28 -3.28 48 283 1,558 -17
26FEB26 192.50 P 9.39 9.57 6.00 6.14 -3.66 48 36 1,000 -10
26FEB26 195.00 P 9.51 10.75 6.70 6.87 -4.07 47 150 1,279 +43
26FEB26 197.50 P 11.10 11.39 7.61 7.80 -4.51 47 145 2,203 -11
26FEB26 200.00 P 11.50 13.09 8.60 8.81 -4.96 47 188 893 +21
26FEB26 205.00 P 14.60 14.60 10.88 11.23 -5.80 47 68 1,115 +35
26FEB26 210.00 P 18.70 18.70 13.90 14.11 -6.02 47 214 521 +65
26FEB26 215.00 P 17.20 17.20 17.20 17.29 -7.20 48 27 726 +8
26FEB26 220.00 P 20.68 20.68 20.68 20.96 -7.75 50 16 582 +14
26FEB26 225.00 P 0.00 0.00 0.00 24.63 -7.06 50 1 141 +1
26FEB26 230.00 P 28.00 28.00 28.00 28.62 -8.49 51 15 87 +15
26FEB26 235.00 P 0.00 0.00 0.00 31.24 -10.36 43 0 78 0
26FEB26 240.00 P 0.00 0.00 0.00 37.18 -9.79 53 0 145 0
26FEB26 245.00 P 0.00 0.00 0.00 39.70 -11.81 40 0 188 0
26FEB26 250.00 P 0.00 0.00 0.00 45.39 -10.31 50 0 449 0
26FEB26 255.00 P 0.00 0.00 0.00 51.05 -9.65 58 0 42 0
26FEB26 260.00 P 0.00 0.00 0.00 54.44 -11.19 47 0 209 0
26FEB26 265.00 P 0.00 0.00 0.00 60.24 -10.36 59 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 65.35 -10.25 63 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 70.19 -10.41 65 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 74.01 -11.67 47 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 79.10 -11.50 53 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 84.40 -11.20 63 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 89.00 -11.60 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 94.06 -11.54 59 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 104.00 -11.60 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 115.02 -10.58 87 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 125.35 -10.25 96 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 134.40 -11.20 86 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 145.49 -10.11 107 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 154.75 -10.85 101 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 164.23 -11.37 93 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 174.00 -11.60 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 184.64 -10.96 110 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 195.43 -10.36 126 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 205.14 -10.46 125 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 215.00 -10.60 127 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 224.00 -11.60 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 235.04 -10.56 134 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 244.00 -11.67 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 255.12 -10.48 141 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 264.37 -11.28 129 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 274.36 -11.24 131 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 284.36 -11.24 134 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 295.31 -10.29 156 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.04 -0.02 53 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.07 -0.05 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.09 -0.05 52 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.12 -0.08 52 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.15 -0.10 52 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.20 -0.13 52 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.26 -0.16 52 0 17 0
30MAR26 132.50 P 1.00 1.00 1.00 0.33 -0.20 52 4 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.42 -0.24 52 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.51 -0.30 52 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.64 -0.36 52 0 37 0
30MAR26 142.50 P 1.20 1.20 1.20 0.78 -0.42 52 30 63 +15
30MAR26 145.00 P 0.00 0.00 0.00 0.95 -0.51 52 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 1.15 -0.59 52 0 0 0
30MAR26 150.00 P 2.04 2.04 1.71 1.36 -0.68 52 13 452 +12
30MAR26 152.50 P 0.00 0.00 0.00 1.63 -0.80 52 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 1.92 -0.89 52 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 2.22 -1.05 52 0 5 0
30MAR26 160.00 P 2.50 2.50 2.50 2.59 -1.20 52 6 550 0
30MAR26 162.50 P 0.00 0.00 0.00 2.99 -1.31 52 0 85 0
30MAR26 165.00 P 4.70 4.70 3.30 3.45 -1.50 52 36 427 -35
30MAR26 167.50 P 5.30 5.30 4.80 3.94 -1.51 52 40 214 -40
30MAR26 170.00 P 5.98 5.98 4.10 4.33 -1.87 52 422 432 +180
30MAR26 172.50 P 6.68 6.68 6.50 4.94 -1.99 52 60 422 +30
30MAR26 175.00 P 5.50 5.50 5.30 5.61 -2.19 52 4 450 -3
30MAR26 177.50 P 6.00 6.00 6.00 6.09 -2.55 51 1 982 -1
30MAR26 180.00 P 8.95 8.95 6.50 6.83 -2.67 51 138 7,152 +2
30MAR26 182.50 P 7.70 7.70 7.70 7.57 -2.93 51 1 371 0
30MAR26 185.00 P 10.41 11.16 8.10 8.40 -3.17 51 127 1,098 -46
30MAR26 187.50 P 12.11 12.11 12.11 9.31 -3.40 51 30 954 0
30MAR26 190.00 P 12.88 12.88 9.79 10.30 -3.70 51 98 1,064 -71
30MAR26 192.50 P 14.50 15.01 10.84 11.18 -4.01 51 139 1,532 +5
30MAR26 195.00 P 15.01 16.36 12.35 12.35 -4.06 51 159 1,172 +96
30MAR26 197.50 P 17.42 17.42 16.38 13.44 -4.52 51 126 1,646 +33
30MAR26 200.00 P 19.20 19.20 14.29 14.62 -4.97 51 244 5,129 -79
30MAR26 205.00 P 21.77 21.77 17.10 17.17 -6.03 51 78 652 0
30MAR26 210.00 P 25.17 25.17 19.85 19.85 -5.26 51 40 1,067 0
30MAR26 215.00 P 23.30 23.30 23.30 23.29 -5.35 53 1 876 0
30MAR26 220.00 P 26.12 26.12 25.95 26.30 -7.40 52 31 3,777 -30
30MAR26 225.00 P 31.00 31.00 31.00 30.31 -7.57 54 44 1,988 0
30MAR26 230.00 P 0.00 0.00 0.00 32.47 -9.07 50 8 1,543 0
30MAR26 235.00 P 0.00 0.00 0.00 37.83 -8.24 55 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 41.47 -8.24 55 0 180 0
30MAR26 245.00 P 0.00 0.00 0.00 43.96 -9.81 50 0 47 0
30MAR26 250.00 P 0.00 0.00 0.00 49.20 -9.94 54 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 54.47 -9.73 58 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 58.26 -8.90 56 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 63.47 -7.24 60 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 67.28 -9.24 58 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 72.81 -8.41 63 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 77.32 -8.66 63 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 82.25 -8.48 65 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 85.04 -10.68 54 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 89.83 -10.83 55 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 95.10 -10.52 59 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 104.15 -11.45 52 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 115.12 -10.48 66 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 125.35 -10.25 72 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 134.40 -11.20 66 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 145.49 -10.11 80 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 154.75 -10.85 76 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 164.23 -11.37 72 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 174.00 -11.60 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 184.64 -10.96 84 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 195.43 -10.36 95 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 205.14 -10.46 94 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 215.00 -10.60 96 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 224.00 -11.60 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 235.04 -10.56 101 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 244.00 -11.67 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.29 -0.16 51 0 64 0
29APR26 122.50 P 0.00 0.00 0.00 0.36 -0.19 51 0 6 0
29APR26 125.00 P 0.00 0.00 0.00 0.45 -0.25 51 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 0.54 -0.30 51 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.68 -0.32 51 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 0.81 -0.39 51 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.96 -0.44 51 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 1.16 -0.57 51 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 1.36 -0.61 51 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 1.58 -0.68 51 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 1.87 -0.79 51 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 2.16 -0.89 51 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 2.53 -0.92 51 0 10 0
29APR26 152.50 P 0.00 0.00 0.00 2.91 -1.07 51 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.28 -1.22 51 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 3.61 -1.42 51 0 0 0
29APR26 160.00 P 4.10 4.10 4.10 4.07 -1.62 51 1 18 0
29APR26 162.50 P 0.00 0.00 0.00 4.54 -1.83 50 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 5.06 -2.21 50 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 5.63 -2.20 50 0 55 0
29APR26 170.00 P 0.00 0.00 0.00 6.32 -2.10 50 0 256 0
29APR26 172.50 P 0.00 0.00 0.00 7.12 -2.14 51 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 7.64 -2.47 50 0 408 0
29APR26 177.50 P 0.00 0.00 0.00 8.42 -2.68 50 0 479 0
29APR26 180.00 P 10.00 10.00 9.20 9.26 -2.85 50 32 160 +3
29APR26 182.50 P 12.59 12.59 12.59 10.10 -3.03 50 30 147 -20
29APR26 185.00 P 13.01 13.53 11.01 10.99 -3.24 50 51 367 +21
29APR26 187.50 P 15.41 15.41 14.13 11.98 -3.43 50 8 322 -2
29APR26 190.00 P 15.01 15.01 14.01 13.01 -3.83 50 20 530 0
29APR26 192.50 P 13.90 13.90 13.90 13.98 -4.17 50 9 503 0
29APR26 195.00 P 18.01 19.10 14.60 15.20 -4.16 50 115 940 -57
29APR26 197.50 P 19.75 19.75 16.41 16.43 -4.32 50 91 449 +61
29APR26 200.00 P 20.85 21.10 20.83 17.53 -4.74 50 71 324 +1
29APR26 205.00 P 20.50 20.50 20.06 19.84 -5.47 50 49 104 +47
29APR26 210.00 P 23.00 23.00 23.00 23.13 -5.55 51 3 81 +3
29APR26 215.00 P 0.00 0.00 0.00 26.23 -6.73 51 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 29.38 -7.25 51 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 32.79 -6.89 52 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 35.81 -7.76 51 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 40.33 -6.90 53 0 2 0
29APR26 240.00 P 0.00 0.00 0.00 42.28 -10.22 49 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 46.13 -10.55 48 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 51.54 -8.49 52 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 56.15 -8.29 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 61.01 -7.08 57 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 63.89 -10.38 52 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 67.28 -10.55 49 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 72.81 -9.59 53 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 77.32 -10.72 54 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 82.68 -10.04 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 88.36 -7.98 62 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 91.15 -10.62 54 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 95.91 -9.80 55 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 104.70 -11.61 51 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 115.12 -10.49 57 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 125.35 -10.25 62 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 134.40 -11.20 57 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 145.49 -10.67 68 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 154.75 -11.40 66 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 164.23 -11.37 63 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 174.00 -12.21 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 184.64 -10.96 72 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 195.43 -10.36 81 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.20 -0.11 49 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.26 -0.13 49 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.32 -0.17 49 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.40 -0.17 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.49 -0.22 49 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.60 -0.26 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.74 -0.27 49 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.86 -0.36 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.00 -0.42 49 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.19 -0.46 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.40 -0.54 49 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.60 -0.63 49 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.85 -0.68 49 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 2.21 -0.72 49 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 2.52 -0.81 49 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 2.83 -0.91 49 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 3.23 -0.98 49 0 46 0
29JUN26 142.50 P 0.00 0.00 0.00 3.59 -1.16 49 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 3.98 -1.31 49 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 4.50 -1.33 49 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 4.87 -1.43 49 0 254 0
29JUN26 152.50 P 0.00 0.00 0.00 5.38 -1.81 48 0 110 0
29JUN26 155.00 P 6.09 6.09 6.09 5.86 -2.03 48 30 291 +2
29JUN26 157.50 P 6.57 6.57 6.42 6.67 -1.92 49 60 391 0
29JUN26 160.00 P 6.95 6.95 6.95 7.13 -2.40 48 30 2,254 0
29JUN26 162.50 P 7.70 7.70 7.70 7.81 -2.50 48 30 460 0
29JUN26 165.00 P 9.98 9.98 8.50 8.49 -2.70 48 40 233 0
29JUN26 167.50 P 0.00 0.00 0.00 9.20 -2.50 48 0 242 0
29JUN26 170.00 P 10.04 10.04 9.70 10.05 -3.02 48 2 1,576 -1
29JUN26 172.50 P 13.11 13.11 13.11 10.90 -2.81 48 30 213 0
29JUN26 175.00 P 0.00 0.00 0.00 11.75 -2.99 48 0 235 0
29JUN26 177.50 P 14.76 14.76 14.58 12.60 -3.17 48 60 303 +60
29JUN26 180.00 P 15.85 15.93 13.61 13.59 -3.26 48 1,373 7,493 +1,068
29JUN26 182.50 P 0.00 0.00 0.00 14.62 -3.45 48 0 1,111 0
29JUN26 185.00 P 0.00 0.00 0.00 15.65 -3.64 48 0 2,103 0
29JUN26 187.50 P 19.49 19.49 19.49 16.69 -3.83 48 39 163 +24
29JUN26 190.00 P 0.00 0.00 0.00 17.77 -3.97 48 2 1,983 +2
29JUN26 192.50 P 22.15 22.15 18.36 18.94 -4.12 48 160 2,806 +30
29JUN26 195.00 P 23.68 23.68 23.68 20.16 -4.31 48 2 421 0
29JUN26 197.50 P 0.00 0.00 0.00 21.39 -4.51 48 0 309 0
29JUN26 200.00 P 26.31 26.31 26.09 22.65 -4.76 48 32 6,654 -32
29JUN26 205.00 P 25.46 25.66 25.46 25.45 -5.11 48 16 596 0
29JUN26 210.00 P 0.00 0.00 0.00 28.63 -5.13 48 0 374 0
29JUN26 215.00 P 31.00 31.00 31.00 31.52 -5.64 48 1 385 -1
29JUN26 220.00 P 0.00 0.00 0.00 34.87 -5.75 49 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 38.22 -6.07 49 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 42.04 -6.63 50 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 45.98 -5.83 50 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 50.13 -7.56 51 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 52.89 -7.11 50 0 215 0
29JUN26 250.00 P 0.00 0.00 0.00 57.47 -6.76 51 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 61.35 -7.26 51 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 64.29 -8.36 49 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 69.77 -7.57 52 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 74.26 -7.46 53 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 77.77 -8.74 52 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 81.15 -9.64 50 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 85.32 -7.91 49 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 91.33 -9.45 54 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 94.95 -9.37 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 98.83 -10.43 50 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 109.23 -9.09 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 118.18 -7.91 54 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 127.76 -9.20 55 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 135.55 -10.76 49 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 146.69 -10.14 56 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 154.75 -11.40 49 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 165.59 -10.04 56 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 174.18 -12.03 49 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 185.51 -10.09 61 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 195.43 -10.36 62 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 205.14 -11.09 63 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 215.00 -11.22 64 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 224.00 -12.17 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 235.04 -11.18 68 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 244.23 -11.99 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.83 -0.27 49 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 0.98 -0.33 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.13 -0.40 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.32 -0.43 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.54 -0.48 49 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.76 -0.56 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.99 -0.64 49 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 2.30 -0.73 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.61 -0.81 49 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.92 -0.87 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 3.25 -0.88 49 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.64 -0.93 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 4.02 -1.00 48 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 4.39 -1.18 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.84 -1.27 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 5.34 -1.32 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.89 -1.41 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 6.43 -1.57 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.98 -1.72 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.59 -1.81 48 0 150 0
29SEP26 150.00 P 8.20 8.20 8.20 8.29 -1.82 48 1 727 -1
29SEP26 152.50 P 9.00 9.00 9.00 8.99 -1.98 48 1 251 -1
29SEP26 155.00 P 0.00 0.00 0.00 9.69 -2.16 48 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 10.39 -2.33 48 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 11.17 -2.43 48 0 227 0
29SEP26 162.50 P 0.00 0.00 0.00 12.05 -2.43 48 0 283 0
29SEP26 165.00 P 0.00 0.00 0.00 12.92 -2.60 48 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 13.79 -2.79 48 0 230 0
29SEP26 170.00 P 0.00 0.00 0.00 14.67 -2.97 48 0 334 0
29SEP26 172.50 P 0.00 0.00 0.00 15.56 -3.14 48 0 182 0
29SEP26 175.00 P 16.42 16.42 16.42 17.10 -2.67 49 30 196 +30
29SEP26 177.50 P 0.00 0.00 0.00 18.19 -2.72 49 0 217 0
29SEP26 180.00 P 21.00 21.00 17.90 18.74 -3.42 48 135 4,786 +99
29SEP26 182.50 P 0.00 0.00 0.00 20.17 -3.24 48 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 20.87 -3.80 48 0 457 0
29SEP26 187.50 P 25.52 25.52 25.52 21.98 -3.94 48 30 399 0
29SEP26 190.00 P 23.40 23.40 23.40 23.23 -3.95 47 1 550 +1
29SEP26 192.50 P 0.00 0.00 0.00 24.48 -4.06 47 0 236 0
29SEP26 195.00 P 29.09 29.09 29.09 25.74 -4.24 47 30 301 0
29SEP26 197.50 P 30.70 30.70 30.70 26.99 -4.43 47 30 369 +30
29SEP26 200.00 P 32.39 32.39 30.44 28.54 -4.32 48 31 1,143 0
29SEP26 205.00 P 0.00 0.00 0.00 31.21 -4.77 48 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 34.17 -5.69 48 0 232 0
29SEP26 215.00 P 40.50 40.50 40.50 37.24 -6.34 48 5 166 0
29SEP26 220.00 P 0.00 0.00 0.00 40.56 -5.56 48 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 43.85 -5.86 48 0 114 0
29SEP26 230.00 P 0.00 0.00 0.00 46.12 -6.26 46 0 261 0
29SEP26 235.00 P 0.00 0.00 0.00 50.79 -6.68 48 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 54.52 -6.52 49 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 58.04 -7.05 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 61.86 -7.25 49 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 66.17 -5.52 50 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 69.38 -7.47 49 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 74.29 -7.11 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 78.02 -8.27 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 81.12 -9.85 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 86.35 -6.74 50 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 90.56 -7.98 51 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 93.85 -8.79 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 99.10 -8.53 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 103.53 -8.31 51 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 111.25 -10.51 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 120.19 -9.81 49 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 129.48 -9.72 50 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 137.99 -11.48 48 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 147.50 -10.36 49 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 157.28 -10.95 51 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 165.69 -11.04 47 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 175.80 -10.41 49 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 185.51 -10.23 50 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 195.43 -10.36 52 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 205.14 -11.09 52 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 215.00 -11.22 53 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 224.08 -12.09 49 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 235.04 -11.18 57 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 244.23 -11.99 53 0 90 0
30DEC26 100.00 P 2.40 2.40 2.16 1.63 -0.48 48 3 128 -1
30DEC26 102.50 P 0.00 0.00 0.00 1.85 -0.59 48 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.08 -0.69 48 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 2.39 -0.71 48 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.71 -0.75 48 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.12 -0.69 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.35 -0.80 48 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.87 -0.66 48 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.22 -0.74 48 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.60 -0.91 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 4.99 -1.08 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 5.39 -1.24 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.92 -1.27 47 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.48 -1.33 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.04 -1.48 47 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 7.60 -1.63 47 0 7 0
30DEC26 140.00 P 9.10 9.10 9.10 8.20 -1.75 47 1 35 0
30DEC26 142.50 P 0.00 0.00 0.00 8.91 -1.76 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.62 -1.80 47 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 10.34 -1.97 47 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 11.06 -2.14 47 0 747 0
30DEC26 152.50 P 0.00 0.00 0.00 11.78 -2.31 47 0 500 0
30DEC26 155.00 P 0.00 0.00 0.00 12.63 -2.35 47 0 213 0
30DEC26 157.50 P 0.00 0.00 0.00 13.51 -2.37 47 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 14.40 -2.47 47 0 277 0
30DEC26 162.50 P 0.00 0.00 0.00 15.30 -2.64 47 0 103 0
30DEC26 165.00 P 15.00 16.24 15.00 16.19 -2.83 47 35 163 +5
30DEC26 167.50 P 0.00 0.00 0.00 17.09 -3.01 47 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 18.12 -3.06 47 0 198 0
30DEC26 172.50 P 0.00 0.00 0.00 19.27 -2.99 47 0 303 0
30DEC26 175.00 P 0.00 0.00 0.00 20.27 -3.14 47 0 338 0
30DEC26 177.50 P 0.00 0.00 0.00 21.35 -3.33 47 0 81 0
30DEC26 180.00 P 24.22 24.22 24.22 22.68 -3.26 47 10 1,170 0
30DEC26 182.50 P 0.00 0.00 0.00 24.06 -3.15 48 0 1,172 0
30DEC26 185.00 P 0.00 0.00 0.00 24.65 -3.84 47 0 175 0
30DEC26 187.50 P 29.45 29.45 29.45 25.89 -3.87 47 30 91 +30
30DEC26 190.00 P 0.00 0.00 0.00 27.34 -3.71 47 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 28.81 -3.61 47 0 226 0
30DEC26 195.00 P 0.00 0.00 0.00 29.82 -4.05 47 0 385 0
30DEC26 197.50 P 0.00 0.00 0.00 31.18 -4.15 47 0 192 0
30DEC26 200.00 P 0.00 0.00 0.00 32.26 -4.64 47 0 230 0
30DEC26 205.00 P 0.00 0.00 0.00 35.54 -4.41 47 0 340 0
30DEC26 210.00 P 0.00 0.00 0.00 38.24 -4.44 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 41.07 -6.22 47 0 30 0
30DEC26 220.00 P 0.00 0.00 0.00 44.43 -6.72 47 0 27 0
30DEC26 225.00 P 0.00 0.00 0.00 47.86 -5.83 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 51.66 -5.30 48 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 54.83 -6.21 48 0 53 0
30DEC26 240.00 P 0.00 0.00 0.00 58.63 -4.57 48 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 61.70 -7.02 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 64.84 -8.41 47 0 4 0
30DEC26 255.00 P 0.00 0.00 0.00 69.87 -7.40 48 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 73.19 -7.46 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 77.65 -7.05 49 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 80.21 -8.61 47 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 84.66 -8.34 48 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 89.01 -8.21 48 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 92.92 -9.32 48 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 97.15 -8.65 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 101.09 -9.02 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 105.37 -9.10 48 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 114.69 -8.69 49 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 123.21 -9.13 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 132.10 -9.86 49 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 140.97 -10.34 49 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 150.33 -9.27 50 0 5 0
TOTAL PUT 17,145 176,845 +1,564
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$ 18.66
29JAN26 12.00 C 0.00 0.00 0.00 6.67 +0.26 121 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.17 +0.26 109 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.67 +0.26 98 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.17 +0.27 88 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.67 +0.21 78 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.17 +0.27 68 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.67 +0.25 59 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.17 +0.26 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.67 +0.24 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.17 +0.21 32 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.70 +0.23 44 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.23 +0.22 40 0 335 0
29JAN26 18.00 C 0.77 0.77 0.68 0.79 +0.15 35 60 515 +29
29JAN26 18.50 C 0.40 0.45 0.40 0.46 +0.11 35 210 525 +210
29JAN26 19.00 C 0.20 0.20 0.20 0.22 +0.04 34 125 1,026 +125
29JAN26 19.50 C 0.08 0.11 0.08 0.10 +0.02 35 280 1,729 +215
29JAN26 20.00 C 0.00 0.00 0.00 0.04 0.00 36 0 1,442 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,829 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 738 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 138 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.17 +0.22 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.71 +0.27 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.21 +0.26 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.86 +0.40 71 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.36 +0.39 64 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.87 +0.36 59 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.39 +0.37 54 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.81 +0.26 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.46 +0.37 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.93 +0.16 36 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.62 +0.27 39 0 15 0
26FEB26 18.00 C 1.10 1.23 1.05 1.21 +0.18 35 26 71 +20
26FEB26 18.50 C 0.87 0.91 0.87 0.91 +0.15 34 10 302 0
26FEB26 19.00 C 0.58 0.69 0.58 0.66 +0.11 34 193 267 +143
26FEB26 19.50 C 0.48 0.48 0.48 0.48 +0.09 34 10 1,514 0
26FEB26 20.00 C 0.33 0.33 0.33 0.34 +0.07 34 4 1,570 -4
26FEB26 21.00 C 0.12 0.14 0.12 0.16 +0.05 35 18 936 0
26FEB26 22.00 C 0.06 0.06 0.06 0.07 +0.02 35 10 531 -10
26FEB26 23.00 C 0.04 0.04 0.04 0.03 +0.01 36 25 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 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 65 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 72 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.20 +0.24 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.97 +0.25 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.66 +0.20 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.49 +0.27 79 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.22 +0.29 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.03 +0.30 84 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.79 +0.36 83 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.32 +0.33 82 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.76 +0.27 64 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.23 +0.28 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.79 +0.36 60 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.27 +0.29 51 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.74 +0.20 37 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.21 +0.11 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.86 +0.30 48 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.36 +0.31 44 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.95 +0.27 45 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.39 +0.17 36 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.00 +0.23 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.59 +0.16 37 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.21 +0.17 37 0 39 0
30MAR26 17.50 C 1.75 1.75 1.75 1.91 +0.27 38 92 705 +92
30MAR26 18.00 C 0.00 0.00 0.00 1.55 +0.20 36 0 259 0
30MAR26 18.50 C 0.00 0.00 0.00 1.27 +0.17 35 0 202 0
30MAR26 19.00 C 0.00 0.00 0.00 1.03 +0.14 35 0 403 0
30MAR26 19.50 C 0.00 0.00 0.00 0.82 +0.11 35 0 275 0
30MAR26 20.00 C 0.64 0.64 0.64 0.66 +0.09 35 92 378 +30
30MAR26 21.00 C 0.00 0.00 0.00 0.43 +0.08 36 0 1,976 0
30MAR26 22.00 C 0.00 0.00 0.00 0.28 +0.07 37 0 1,979 0
30MAR26 23.00 C 0.00 0.00 0.00 0.18 +0.06 38 0 2,563 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.04 39 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 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 6.39 +0.29 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.86 +0.26 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.36 +0.19 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.89 +0.15 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.36 +0.14 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.01 +0.18 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.58 +0.24 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.17 +0.24 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.86 +0.32 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.50 +0.27 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.08 +0.21 36 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 1.79 +0.20 36 0 275 0
29APR26 18.50 C 1.53 1.53 1.53 1.52 +0.18 35 15 390 0
29APR26 19.00 C 0.00 0.00 0.00 1.29 +0.16 35 0 115 0
29APR26 19.50 C 0.00 0.00 0.00 1.07 +0.12 35 0 40 0
29APR26 20.00 C 0.00 0.00 0.00 0.89 +0.10 35 0 274 0
29APR26 21.00 C 0.00 0.00 0.00 0.63 +0.08 36 0 280 0
29APR26 22.00 C 0.00 0.00 0.00 0.42 +0.05 36 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.28 +0.03 36 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 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 9.28 +0.24 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.09 +0.26 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.81 +0.24 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.37 +0.27 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.86 +0.33 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.38 +0.23 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.88 +0.27 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.40 +0.24 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.93 +0.23 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.50 +0.32 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.02 +0.23 40 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.59 +0.23 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.17 +0.25 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.74 +0.20 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.45 +0.39 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.98 +0.10 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.63 +0.08 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.37 +0.21 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.10 +0.19 36 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.84 +0.17 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.61 +0.15 35 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.40 +0.13 35 0 229 0
29JUN26 20.00 C 0.00 0.00 0.00 1.22 +0.12 35 0 28 0
29JUN26 21.00 C 0.00 0.00 0.00 0.92 +0.09 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.69 +0.08 36 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.52 +0.08 36 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 +0.06 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 +0.05 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.94 +0.25 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.46 +0.16 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.03 +0.26 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.60 +0.29 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.13 +0.22 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.72 +0.25 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.33 +0.22 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.99 +0.23 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.61 +0.20 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.30 +0.21 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.00 +0.20 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.72 +0.21 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.46 +0.20 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.24 +0.19 35 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.01 +0.17 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.81 +0.15 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.65 +0.15 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.35 +0.13 35 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 +0.11 35 0 16 0
29SEP26 23.00 C 0.00 0.00 0.00 0.91 +0.11 36 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.74 +0.09 36 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.60 +0.07 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.50 +0.06 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.41 +0.05 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 +0.05 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.23 +0.03 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.55 +0.25 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.12 +0.29 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.67 +0.25 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.27 +0.24 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.89 +0.25 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.53 +0.23 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.18 +0.23 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.88 +0.28 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.57 +0.23 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.29 +0.23 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.04 +0.21 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.81 +0.21 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.59 +0.19 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.39 +0.18 34 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 2.20 +0.18 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.02 +0.16 34 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.70 +0.15 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 +0.15 35 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.20 +0.11 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.01 +0.10 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.86 +0.09 35 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.75 +0.10 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.63 +0.10 36 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.52 +0.08 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.45 +0.09 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.37 +0.07 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.31 +0.06 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 +0.05 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.05 37 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 +0.05 37 0 0 0
TOTAL CALL 1,170 35,970 +850
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 551 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 382 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 867 0
29JAN26 17.50 P 0.07 0.07 0.07 0.07 -0.05 41 100 1,420 +100
29JAN26 18.00 P 0.18 0.18 0.15 0.15 -0.09 39 41 1,930 +41
29JAN26 18.50 P 0.39 0.39 0.29 0.29 -0.16 35 260 2,546 0
29JAN26 19.00 P 0.59 0.59 0.59 0.57 -0.20 36 20 4,574 -20
29JAN26 19.50 P 0.00 0.00 0.00 0.94 -0.20 37 0 1,942 0
29JAN26 20.00 P 0.00 0.00 0.00 1.39 -0.24 40 0 366 0
29JAN26 21.00 P 0.00 0.00 0.00 2.36 -0.26 50 0 52 0
29JAN26 22.00 P 0.00 0.00 0.00 3.34 -0.27 0 0 25 0
29JAN26 23.00 P 0.00 0.00 0.00 4.36 -0.25 80 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.35 -0.25 86 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.37 -0.24 111 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.37 -0.24 123 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.37 -0.25 135 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.37 -0.23 146 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.35 -0.26 139 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.36 -0.29 158 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.36 -0.25 168 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.35 -0.25 165 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.37 -0.23 193 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.37 -0.24 202 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 200 0
26FEB26 15.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 205 0
26FEB26 15.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 295 0
26FEB26 16.50 P 0.00 0.00 0.00 0.18 0.00 40 0 760 0
26FEB26 17.00 P 0.00 0.00 0.00 0.25 -0.03 38 0 205 0
26FEB26 17.50 P 0.00 0.00 0.00 0.36 -0.04 37 0 608 0
26FEB26 18.00 P 0.52 0.52 0.49 0.51 -0.06 35 390 1,624 +234
26FEB26 18.50 P 0.75 0.75 0.69 0.69 -0.13 34 908 2,467 +858
26FEB26 19.00 P 0.96 0.96 0.96 0.97 -0.14 35 20 394 +20
26FEB26 19.50 P 1.27 1.27 1.27 1.26 -0.14 34 20 340 +20
26FEB26 20.00 P 1.65 1.65 1.65 1.65 -0.21 35 50 1,086 0
26FEB26 21.00 P 0.00 0.00 0.00 2.46 -0.16 35 0 273 0
26FEB26 22.00 P 0.00 0.00 0.00 3.38 -0.23 36 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.36 -0.27 40 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.35 -0.25 44 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.37 -0.29 54 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.37 -0.38 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.37 -0.25 66 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.37 -0.23 71 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.37 -0.24 76 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.37 -0.28 81 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.37 -0.24 85 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.36 -0.24 87 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.37 -0.23 94 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.50 -0.11 121 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 41 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 40 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 0.00 40 0 360 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 0.00 39 0 1,190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 468 0
30MAR26 16.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 395 0
30MAR26 16.50 P 0.00 0.00 0.00 0.34 -0.03 37 0 686 0
30MAR26 17.00 P 0.00 0.00 0.00 0.46 -0.04 37 0 114 0
30MAR26 17.50 P 0.61 0.61 0.61 0.60 -0.05 36 78 386 +78
30MAR26 18.00 P 0.00 0.00 0.00 0.80 -0.05 36 0 448 0
30MAR26 18.50 P 1.05 1.05 1.02 1.00 -0.11 35 1,170 1,484 +1,014
30MAR26 19.00 P 0.00 0.00 0.00 1.26 -0.13 35 0 260 0
30MAR26 19.50 P 0.00 0.00 0.00 1.56 -0.15 35 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 1.92 -0.14 36 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.77 -0.08 40 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.58 -0.13 39 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.44 -0.26 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.37 -0.24 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.37 -0.29 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.37 -0.38 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.37 -0.25 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.37 -0.24 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.37 -0.24 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.37 -0.28 62 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.50 -0.11 79 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.39 -0.21 72 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.37 -0.24 72 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.50 -0.11 90 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 20 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.28 -0.01 37 0 193 0
29APR26 16.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 61 0
29APR26 16.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 125 0
29APR26 17.00 P 0.00 0.00 0.00 0.62 -0.04 36 0 211 0
29APR26 17.50 P 0.80 0.80 0.80 0.80 -0.04 36 78 603 +78
29APR26 18.00 P 0.00 0.00 0.00 0.97 -0.09 35 0 530 0
29APR26 18.50 P 1.25 1.25 1.22 1.19 -0.11 34 585 1,200 +536
29APR26 19.00 P 0.00 0.00 0.00 1.46 -0.13 34 0 145 0
29APR26 19.50 P 0.00 0.00 0.00 1.76 -0.13 35 0 32 0
29APR26 20.00 P 0.00 0.00 0.00 2.03 -0.23 33 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 2.91 -0.08 38 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.67 -0.15 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.44 -0.30 33 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.41 -0.28 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.55 -0.11 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.39 -0.36 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.46 -0.16 51 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.37 -0.24 47 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.38 -0.24 52 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.37 -0.28 54 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.50 -0.11 68 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.39 -0.21 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.03 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.03 37 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 -0.04 36 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 -0.05 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.41 -0.04 36 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.53 -0.03 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.65 -0.04 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.80 -0.05 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.98 -0.05 35 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.18 -0.05 35 0 94 0
29JUN26 18.00 P 0.00 0.00 0.00 1.41 -0.07 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.66 -0.08 35 0 626 0
29JUN26 19.00 P 1.90 1.90 1.90 1.93 -0.09 35 1 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.23 -0.10 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.53 -0.10 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.29 -0.14 36 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 4.06 -0.15 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.89 -0.13 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.76 -0.17 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.68 -0.17 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.62 -0.18 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.54 -0.21 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.49 -0.22 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.45 -0.21 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.43 -0.22 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.50 -0.11 50 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.39 -0.21 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.37 -0.24 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.50 -0.11 59 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 +0.01 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.55 +0.01 36 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 0.00 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.83 0.00 36 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.00 -0.01 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 -0.03 36 0 29 0
29SEP26 17.00 P 0.00 0.00 0.00 1.39 -0.03 36 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.61 -0.05 36 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.86 -0.06 36 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.12 -0.06 36 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.40 -0.08 36 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.70 -0.10 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.01 -0.12 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.72 -0.10 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.46 -0.15 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.27 -0.11 38 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.08 -0.14 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.94 -0.14 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.83 -0.14 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.72 -0.15 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.64 -0.15 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.56 -0.16 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.47 -0.19 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.50 -0.12 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.39 -0.24 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.37 -0.24 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.50 -0.11 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 +0.03 34 0 414 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.02 34 0 25 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 +0.01 34 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 +0.01 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 +0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.82 0.00 35 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 0.00 35 0 100 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 -0.01 35 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.39 -0.02 35 0 78 0
30DEC26 17.00 P 1.60 1.60 1.60 1.61 -0.03 35 5 118 +5
30DEC26 17.50 P 0.00 0.00 0.00 1.86 -0.04 35 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 -0.05 36 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.39 -0.07 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.69 -0.08 36 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.99 -0.06 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.29 -0.08 36 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.97 -0.09 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.72 -0.11 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.49 -0.11 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.29 -0.13 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.13 -0.14 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.00 -0.12 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.86 -0.18 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.75 -0.16 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.66 -0.16 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.59 -0.16 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.53 -0.16 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.47 -0.16 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.41 -0.20 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.50 -0.11 44 0 0 0
TOTAL PUT 3,726 47,921 +2,964
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 -0.08 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.81 -0.07 116 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.61 -0.07 103 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.26 -0.07 80 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.75 -0.09 0 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.51 -0.09 35 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.28 -0.08 31 0 48 0
29JAN26 6.50 C 0.00 0.00 0.00 0.13 -0.06 35 0 60 0
29JAN26 6.75 C 0.08 0.08 0.04 0.04 -0.04 34 10 281 -9
29JAN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 274 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 239 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 193 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 87 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 116 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 124 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 132 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 146 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 160 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 1.94 -0.05 70 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.64 -0.06 59 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.53 -0.07 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.29 -0.07 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.05 -0.07 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.82 -0.07 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.61 -0.08 36 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.42 -0.08 33 0 21 0
26FEB26 6.50 C 0.00 0.00 0.00 0.30 -0.05 36 0 103 0
26FEB26 6.75 C 0.22 0.22 0.19 0.19 -0.04 35 8 134 +7
26FEB26 7.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 165 0
26FEB26 7.25 C 0.00 0.00 0.00 0.08 -0.01 37 0 235 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 128 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 39 0 226 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 40 0 112 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.91 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.72 -0.08 84 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.62 -0.08 80 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.52 -0.08 75 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.42 -0.08 71 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.32 -0.07 67 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.22 -0.08 63 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.12 -0.07 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.02 -0.07 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.92 -0.08 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.88 -0.02 90 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.70 -0.10 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.53 -0.07 55 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.43 -0.08 52 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.26 -0.05 63 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.16 -0.05 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.04 -0.07 48 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.98 -0.04 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.88 -0.04 56 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.74 -0.09 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.66 -0.07 45 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.56 -0.07 42 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.33 -0.08 40 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.15 -0.04 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.92 -0.07 40 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.75 -0.06 40 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.58 -0.07 38 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.46 -0.05 39 0 256 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 -0.04 39 0 137 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 -0.04 39 0 522 0
30MAR26 7.25 C 0.00 0.00 0.00 0.20 -0.02 40 0 404 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.01 40 0 223 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.01 41 0 382 0
30MAR26 8.00 C 0.09 0.09 0.09 0.08 0.00 41 24 63 +24
30MAR26 8.25 C 0.00 0.00 0.00 0.06 0.00 41 0 261 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 41 0 119 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 42 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 41 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.98 -0.07 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.89 -0.07 47 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.83 -0.04 52 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.69 -0.09 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.60 -0.09 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.38 -0.09 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.15 -0.11 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.01 -0.05 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.83 -0.07 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.68 -0.07 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.36 -0.04 40 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.29 -0.03 40 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.23 -0.02 40 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 41 0 80 0
29APR26 8.25 C 0.00 0.00 0.00 0.11 -0.01 41 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.09 0.00 42 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 0.00 42 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 42 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.06 -0.07 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.97 -0.06 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.88 -0.04 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.77 -0.08 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.67 -0.08 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.58 -0.07 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.48 -0.07 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.39 -0.07 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.29 -0.07 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.20 -0.08 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.11 -0.08 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.02 -0.08 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.94 -0.06 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.85 -0.08 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.77 -0.07 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.68 -0.07 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.49 -0.06 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.30 -0.05 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.13 -0.06 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.97 -0.05 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.83 -0.05 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 -0.03 40 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 -0.03 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.51 -0.04 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.03 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.02 41 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 -0.02 41 0 87 0
29JUN26 8.00 C 0.27 0.27 0.27 0.25 -0.03 40 2 41 +2
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 0.14 -0.02 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.01 41 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 0.05 -0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 40 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 41 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 2.09 -0.06 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.02 -0.06 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.92 -0.07 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.85 -0.07 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 -0.09 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 -0.08 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 -0.05 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 -0.05 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.14 -0.05 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.00 -0.05 39 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 -0.05 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 -0.03 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 -0.03 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.03 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.03 40 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 0.38 -0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.01 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 -0.01 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.01 41 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 41 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 42 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.17 -0.06 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.10 -0.05 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 -0.06 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.05 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 -0.05 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.70 -0.08 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 -0.07 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.05 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.05 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.04 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 -0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 -0.02 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 0.00 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 0.00 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 -0.02 40 0 2 0
TOTAL CALL 44 7,899 +24
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 158 0
29JAN26 6.00 P 0.02 0.02 0.02 0.01 0.00 38 1 264 -1
29JAN26 6.25 P 0.00 0.00 0.00 0.04 0.00 36 0 241 0
29JAN26 6.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 96 0
29JAN26 6.75 P 0.00 0.00 0.00 0.30 +0.05 39 0 949 0
29JAN26 7.00 P 0.00 0.00 0.00 0.52 +0.07 44 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.76 +0.08 50 0 217 0
29JAN26 7.50 P 0.00 0.00 0.00 1.00 +0.07 0 0 5 0
29JAN26 7.75 P 0.00 0.00 0.00 1.25 +0.07 0 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.55 +0.12 115 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.03 +0.10 124 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.25 +0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.53 +0.10 144 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.00 +0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.50 +0.07 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.00 +0.07 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.00 +0.07 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 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 4 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 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 96 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 36 0 183 0
26FEB26 5.75 P 0.05 0.05 0.05 0.05 +0.01 37 2 191 +2
26FEB26 6.00 P 0.08 0.09 0.08 0.10 +0.02 37 3 698 +2
26FEB26 6.25 P 0.17 0.17 0.17 0.17 +0.02 35 3 108 0
26FEB26 6.50 P 0.29 0.29 0.29 0.28 +0.03 35 8 93 -2
26FEB26 6.75 P 0.00 0.00 0.00 0.43 +0.04 36 0 148 0
26FEB26 7.00 P 0.00 0.00 0.00 0.61 +0.06 37 0 111 0
26FEB26 7.25 P 0.00 0.00 0.00 0.81 +0.06 37 0 73 0
26FEB26 7.50 P 0.00 0.00 0.00 1.02 +0.06 34 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.26 +0.06 36 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.55 +0.11 54 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.78 +0.10 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.04 +0.11 62 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.28 +0.10 63 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.53 +0.10 68 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.80 +0.11 79 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.03 +0.10 77 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 12 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 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 2 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 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 0.00 40 0 76 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 47 0
30MAR26 5.75 P 0.00 0.00 0.00 0.14 +0.01 40 0 148 0
30MAR26 6.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 412 0
30MAR26 6.25 P 0.00 0.00 0.00 0.30 +0.01 39 0 346 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 +0.04 40 2 157 +2
30MAR26 6.75 P 0.00 0.00 0.00 0.56 +0.03 39 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.73 +0.04 39 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.92 +0.06 40 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.15 +0.09 44 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.32 +0.05 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.56 +0.07 42 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.78 +0.06 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.04 +0.09 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.28 +0.09 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.53 +0.10 52 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.80 +0.11 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.03 +0.10 58 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.26 +0.08 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.50 +0.07 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.03 +0.10 70 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.55 +0.12 80 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.05 +0.12 85 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.55 +0.12 90 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.05 +0.12 95 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 +0.02 41 0 35 0
29APR26 5.50 P 0.14 0.14 0.14 0.14 +0.01 40 2 87 +2
29APR26 5.75 P 0.00 0.00 0.00 0.21 +0.02 40 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.29 +0.02 40 0 42 0
29APR26 6.25 P 0.00 0.00 0.00 0.39 +0.03 40 0 15 0
29APR26 6.50 P 0.00 0.00 0.00 0.51 +0.03 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.65 +0.04 39 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.81 +0.04 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.99 +0.05 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.18 +0.05 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.38 +0.08 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.60 +0.06 41 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.82 +0.07 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.05 +0.06 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.28 +0.06 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.53 +0.08 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.80 +0.11 51 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 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 37 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 38 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 +0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 41 0 31 0
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 +0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.01 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 +0.01 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 +0.01 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.42 +0.01 40 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.53 +0.02 39 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 +0.02 39 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 +0.02 39 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.95 +0.02 39 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.12 +0.03 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.31 +0.05 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.50 +0.05 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.71 +0.06 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 +0.06 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.13 +0.06 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.35 +0.05 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.58 +0.06 42 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.82 +0.08 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.05 +0.07 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.28 +0.07 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.53 +0.07 45 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.03 +0.08 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.55 +0.12 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.05 +0.11 60 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.55 +0.11 63 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.05 +0.11 66 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.02 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.02 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 +0.02 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 +0.02 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.82 +0.02 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.97 +0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.12 +0.03 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.29 +0.04 40 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.46 +0.03 40 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.66 +0.05 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.85 +0.06 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.05 +0.05 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.25 +0.06 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.48 +0.08 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.69 +0.07 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 +0.08 44 0 0 0
29SEP26 9.50 P 3.10 3.10 3.10 3.13 +0.06 43 6 12 +6
29SEP26 9.75 P 0.00 0.00 0.00 3.37 +0.07 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.53 +0.01 38 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.06 +0.08 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.55 +0.09 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.05 +0.10 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.55 +0.11 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.05 +0.11 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.01 40 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.01 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.01 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.02 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.02 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.02 40 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 +0.02 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 +0.02 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 1.08 +0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.23 0.00 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 0.00 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.76 +0.02 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.94 +0.01 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.15 +0.02 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.33 +0.01 40 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.54 +0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.76 +0.02 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.97 +0.02 41 0 0 0
TOTAL PUT 27 6,585 +11
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$ 2.47
29JAN26 1.45 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.99 +0.01 242 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.93 0.00 195 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.88 0.00 184 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.83 0.00 172 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.78 0.00 161 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.73 0.00 151 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.67 -0.01 0 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.63 0.00 130 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.58 0.00 120 0 415 0
29JAN26 1.95 C 0.00 0.00 0.00 0.53 0.00 110 0 270 0
29JAN26 2.00 C 0.00 0.00 0.00 0.48 0.00 101 0 327 0
29JAN26 2.10 C 0.00 0.00 0.00 0.37 -0.01 0 0 60 0
29JAN26 2.20 C 0.00 0.00 0.00 0.28 -0.01 63 0 73 0
29JAN26 2.30 C 0.00 0.00 0.00 0.18 -0.02 44 0 71 0
29JAN26 2.40 C 0.00 0.00 0.00 0.11 -0.01 50 0 810 0
29JAN26 2.50 C 0.06 0.06 0.06 0.05 -0.01 46 1 743 0
29JAN26 2.60 C 0.02 0.02 0.02 0.02 -0.01 46 2 186 0
29JAN26 2.70 C 0.01 0.01 0.01 0.01 0.00 52 15 455 -6
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 617 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 80 0 306 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 115 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 135 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 154 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 171 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 194 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 202 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 228 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 235 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.03 -0.01 91 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.99 0.00 104 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.93 -0.01 80 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.89 0.00 92 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.84 0.00 86 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.79 0.00 81 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.74 0.00 76 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.69 0.00 70 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.63 -0.01 52 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.59 0.00 60 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.54 -0.01 55 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.50 0.00 59 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.41 -0.01 54 0 4 0
26FEB26 2.20 C 0.32 0.35 0.32 0.33 0.00 53 4 60 0
26FEB26 2.30 C 0.26 0.26 0.26 0.25 0.00 49 2 174 -2
26FEB26 2.40 C 0.20 0.20 0.17 0.19 -0.01 49 7 115 -6
26FEB26 2.50 C 0.13 0.14 0.13 0.14 0.00 49 4 522 +3
26FEB26 2.60 C 0.11 0.11 0.11 0.10 -0.01 49 11 1,727 +10
26FEB26 2.70 C 0.00 0.00 0.00 0.07 -0.01 49 0 274 0
26FEB26 2.80 C 0.07 0.07 0.06 0.05 0.00 50 6 722 +2
26FEB26 2.90 C 0.00 0.00 0.00 0.04 0.00 53 0 558 0
26FEB26 3.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 197 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 -0.01 46 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.64 0.00 146 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.59 0.00 138 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.54 0.00 131 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.49 0.00 124 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.44 0.00 117 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.39 0.00 111 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.34 0.00 105 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.29 0.00 100 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.23 -0.01 75 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.18 -0.01 70 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.14 -0.01 84 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.09 0.00 80 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.04 -0.01 75 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.99 -0.01 71 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.95 0.00 76 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.90 0.00 72 0 31 0
30MAR26 1.65 C 0.00 0.00 0.00 0.85 0.00 67 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.80 -0.01 63 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.75 -0.01 59 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.71 0.00 61 0 17 0
30MAR26 1.85 C 0.00 0.00 0.00 0.66 0.00 57 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.62 0.00 58 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.58 +0.01 58 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.54 +0.01 58 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.46 +0.01 56 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.38 0.00 52 0 119 0
30MAR26 2.30 C 0.00 0.00 0.00 0.32 -0.01 53 0 94 0
30MAR26 2.40 C 0.00 0.00 0.00 0.27 0.00 54 0 13 0
30MAR26 2.50 C 0.00 0.00 0.00 0.22 0.00 53 0 267 0
30MAR26 2.60 C 0.19 0.19 0.19 0.18 -0.01 54 1 136 -1
30MAR26 2.70 C 0.15 0.15 0.15 0.15 0.00 55 1 29 +1
30MAR26 2.80 C 0.00 0.00 0.00 0.12 -0.01 54 0 119 0
30MAR26 2.90 C 0.12 0.12 0.12 0.09 -0.01 53 1 68 +1
30MAR26 3.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 305 0
30MAR26 3.10 C 0.08 0.08 0.08 0.06 0.00 54 1 31 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 0.00 55 0 32 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 0.00 56 0 2 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 0.00 55 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 0.00 53 0 162 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.85 0.00 54 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.81 -0.01 56 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.75 -0.01 47 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.72 0.00 54 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.67 0.00 50 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.64 +0.01 54 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.60 +0.01 54 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.55 0.00 50 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.49 +0.01 53 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.41 -0.01 50 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.36 -0.02 52 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.31 -0.02 52 0 94 0
29APR26 2.50 C 0.00 0.00 0.00 0.27 0.00 54 0 0 0
29APR26 2.60 C 0.24 0.24 0.24 0.23 -0.01 54 3 4 +3
29APR26 2.70 C 0.20 0.20 0.20 0.19 -0.01 53 1 27 +1
29APR26 2.80 C 0.00 0.00 0.00 0.16 -0.01 53 0 16 0
29APR26 2.90 C 0.00 0.00 0.00 0.14 0.00 55 0 3 0
29APR26 3.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.07 0.00 55 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 -0.01 53 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.59 0.00 81 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.54 0.00 76 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.49 0.00 72 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.44 0.00 67 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.39 0.00 63 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.34 -0.01 59 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.30 0.00 67 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.25 0.00 63 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.20 0.00 59 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.15 0.00 56 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.10 -0.01 52 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.06 0.00 56 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.01 0.00 53 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.96 -0.01 49 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.92 0.00 51 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.87 -0.01 48 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.83 0.00 49 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.79 0.00 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.75 0.00 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.71 0.00 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.67 0.00 49 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.63 -0.01 48 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.60 0.00 49 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.53 -0.01 48 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.48 0.00 50 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.43 0.00 51 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.38 -0.01 51 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.34 0.00 52 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.30 -0.01 52 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.27 0.00 53 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.24 0.00 54 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.21 0.00 53 0 2 0
29JUN26 3.00 C 0.18 0.22 0.18 0.18 0.00 53 3 2,541 +3
29JUN26 3.10 C 0.00 0.00 0.00 0.16 0.00 53 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 0.00 53 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 0.00 53 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 0.00 52 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 53 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 51 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 0.00 49 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.08 -0.01 49 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.04 -0.01 50 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.00 0.00 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.96 0.00 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.92 0.00 50 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.88 0.00 50 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.84 -0.01 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.81 0.00 50 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.78 0.00 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.74 0.00 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.71 0.00 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.68 0.00 51 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.62 0.00 51 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.57 0.00 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 0.00 52 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.48 0.00 53 0 1 0
29SEP26 2.50 C 0.00 0.00 0.00 0.44 0.00 53 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.40 0.00 53 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 -0.01 54 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.34 -0.01 54 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 -0.01 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 -0.01 54 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 0.00 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.01 53 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.01 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.01 54 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.01 53 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 0.00 54 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.01 53 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 0.00 54 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 0.00 54 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 0.00 54 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 0.00 54 0 111 0
29SEP26 4.20 C 0.15 0.15 0.15 0.09 0.00 54 2 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.12 0.00 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.08 0.00 51 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.04 0.00 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.00 0.00 50 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.97 0.00 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.93 0.00 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.90 0.00 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.86 0.00 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.83 0.00 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.80 0.00 50 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.77 0.00 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.74 -0.01 50 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.69 0.00 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 0.00 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.59 -0.01 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.55 -0.01 52 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 -0.01 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.48 0.00 53 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.45 -0.01 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 -0.02 53 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 -0.02 53 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.02 53 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.01 53 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.02 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.01 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.02 52 0 7 0
TOTAL CALL 65 17,437 +9
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 176 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 165 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 155 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 144 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 133 0 53 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 123 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 113 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 103 0 74 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 138 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 429 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 46 0 726 0
29JAN26 2.40 P 0.03 0.03 0.03 0.03 0.00 43 4 445 +2
29JAN26 2.50 P 0.08 0.08 0.07 0.07 -0.01 39 3 288 +1
29JAN26 2.60 P 0.15 0.15 0.15 0.14 -0.01 37 5 103 0
29JAN26 2.70 P 0.00 0.00 0.00 0.23 0.00 0 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.33 0.00 0 0 429 0
29JAN26 2.90 P 0.00 0.00 0.00 0.43 0.00 0 0 201 0
29JAN26 3.00 P 0.00 0.00 0.00 0.53 0.00 0 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.03 0.00 0 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 1.13 0.00 0 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.23 0.00 0 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.53 0.00 0 0 150 0
29JAN26 4.10 P 0.00 0.00 0.00 1.63 0.00 0 0 150 0
29JAN26 4.20 P 0.00 0.00 0.00 1.73 0.00 0 0 150 0
29JAN26 4.30 P 0.00 0.00 0.00 1.83 0.00 0 0 150 0
29JAN26 4.40 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 325 0
26FEB26 2.00 P 0.02 0.02 0.02 0.01 0.00 46 5 83 0
26FEB26 2.10 P 0.00 0.00 0.00 0.03 +0.01 52 0 56 0
26FEB26 2.20 P 0.03 0.03 0.03 0.04 0.00 47 3 86 +3
26FEB26 2.30 P 0.06 0.06 0.06 0.07 0.00 47 10 116 0
26FEB26 2.40 P 0.10 0.10 0.10 0.11 0.00 48 3 75 0
26FEB26 2.50 P 0.00 0.00 0.00 0.16 0.00 48 0 71 0
26FEB26 2.60 P 0.00 0.00 0.00 0.22 0.00 47 0 945 0
26FEB26 2.70 P 0.00 0.00 0.00 0.29 0.00 48 0 13 0
26FEB26 2.80 P 0.00 0.00 0.00 0.37 0.00 48 0 1 0
26FEB26 2.90 P 0.00 0.00 0.00 0.45 0.00 46 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.56 +0.01 58 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.65 0.00 58 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.75 +0.01 64 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.84 0.00 61 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.94 0.00 66 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.04 +0.01 70 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 122 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 116 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 61 0 111 0
30MAR26 1.65 P 0.02 0.02 0.01 0.01 0.00 57 5 15 +3
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 0.00 51 0 4 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 0.00 53 0 248 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 0.00 54 0 17 0
30MAR26 2.00 P 0.04 0.04 0.04 0.05 0.00 54 1 76 0
30MAR26 2.10 P 0.06 0.06 0.06 0.07 0.00 53 1 93 0
30MAR26 2.20 P 0.00 0.00 0.00 0.09 -0.01 50 0 69 0
30MAR26 2.30 P 0.00 0.00 0.00 0.13 -0.01 51 0 32 0
30MAR26 2.40 P 0.17 0.17 0.17 0.18 0.00 52 1 45 +1
30MAR26 2.50 P 0.00 0.00 0.00 0.23 -0.01 52 0 81 0
30MAR26 2.60 P 0.00 0.00 0.00 0.30 0.00 54 0 43 0
30MAR26 2.70 P 0.00 0.00 0.00 0.36 -0.01 53 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.44 0.00 55 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.52 0.00 56 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.61 +0.01 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.69 0.00 58 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.78 0.00 60 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.87 0.00 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.97 +0.01 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.06 0.00 64 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.15 0.00 63 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.25 +0.01 66 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.35 +0.01 70 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.44 0.00 66 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.54 +0.01 69 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.64 +0.01 71 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.74 +0.01 74 0 0 0
29APR26 1.65 P 0.01 0.01 0.01 0.01 0.00 48 1 3 +1
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.03 0.00 51 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.05 0.00 52 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.06 0.00 52 0 3 0
29APR26 2.00 P 0.06 0.06 0.06 0.07 0.00 52 1 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.10 0.00 52 0 37 0
29APR26 2.20 P 0.00 0.00 0.00 0.13 0.00 51 0 89 0
29APR26 2.30 P 0.00 0.00 0.00 0.17 0.00 51 0 211 0
29APR26 2.40 P 0.00 0.00 0.00 0.22 0.00 52 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.27 -0.01 51 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.34 0.00 54 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.41 0.00 55 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.48 0.00 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.56 0.00 56 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.64 0.00 57 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.72 0.00 57 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.81 +0.01 59 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.90 +0.01 60 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.99 0.00 61 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.09 +0.01 65 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.18 +0.01 65 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.27 0.00 65 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.36 0.00 64 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.46 0.00 67 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 0.00 47 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 0.00 49 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 0.00 50 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.06 0.00 50 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 0.00 50 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.08 0.00 50 0 7 0
29JUN26 1.95 P 0.00 0.00 0.00 0.10 0.00 51 0 3 0
29JUN26 2.00 P 0.00 0.00 0.00 0.11 0.00 50 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.15 0.00 51 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.19 +0.01 51 0 6 0
29JUN26 2.30 P 0.00 0.00 0.00 0.23 0.00 51 0 11 0
29JUN26 2.40 P 0.00 0.00 0.00 0.28 -0.01 51 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.34 0.00 52 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.40 -0.01 52 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.47 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.55 +0.01 55 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.61 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.69 0.00 54 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.77 0.00 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.86 +0.01 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.94 +0.01 57 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.03 +0.01 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.12 +0.01 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.21 +0.01 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.30 0.00 60 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.40 +0.01 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.50 +0.01 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.59 +0.01 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.69 +0.01 67 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.78 0.00 67 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 0.00 48 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.04 0.00 50 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.05 0.00 50 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 0.00 51 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 0.00 51 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.09 0.00 53 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 0.00 52 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 0.00 51 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 0.00 52 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 0.00 51 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.16 0.00 52 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 0.00 52 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.22 0.00 52 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.26 -0.01 52 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.31 0.00 52 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.36 -0.01 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.42 -0.01 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 -0.01 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.56 0.00 55 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 0.00 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.70 0.00 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.78 +0.01 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.85 0.00 56 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.93 0.00 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 0.00 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.10 +0.01 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.18 0.00 57 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.27 +0.01 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.36 +0.01 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.45 +0.01 60 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.54 +0.01 60 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.63 +0.01 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.73 +0.01 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.82 +0.01 63 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.06 0.00 51 0 1 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 0.00 51 0 9 0
30DEC26 1.55 P 0.08 0.08 0.08 0.08 -0.01 51 2 4 -2
30DEC26 1.60 P 0.00 0.00 0.00 0.09 -0.01 50 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 0.00 52 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 0.00 52 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 -0.01 51 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.17 0.00 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
30DEC26 1.95 P 0.18 0.18 0.18 0.20 -0.01 50 1 1 +1
30DEC26 2.00 P 0.00 0.00 0.00 0.22 -0.01 51 0 3 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 0.00 51 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.31 -0.01 51 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 -0.02 52 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 -0.02 52 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 -0.02 52 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 0.00 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.68 0.00 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 0.00 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 -0.01 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 0.00 55 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.98 -0.01 55 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.06 -0.01 55 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.14 -0.01 55 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.23 0.00 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.31 -0.01 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.40 0.00 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 0.00 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.57 -0.01 57 0 0 0
TOTAL PUT 46 8,895 +10
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$ 114.20
29JAN26 70.00 C 0.00 0.00 0.00 44.24 +4.00 100 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 41.88 +4.13 158 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 39.36 +4.11 144 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 36.82 +4.07 126 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 34.38 +4.13 127 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 31.75 +4.00 77 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 30.10 +4.85 157 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 27.55 +4.79 142 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 24.38 +4.12 89 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 22.40 +4.64 112 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 19.40 +4.14 73 0 108 0
29JAN26 97.50 C 16.20 16.20 16.20 16.87 +4.11 62 4 181 0
29JAN26 100.00 C 14.10 14.10 14.10 14.30 +4.03 45 10 299 0
29JAN26 102.50 C 11.90 12.05 11.10 11.76 +3.95 27 22 629 -20
29JAN26 105.00 C 0.00 0.00 0.00 9.55 +4.15 45 0 384 0
29JAN26 107.50 C 6.50 6.72 6.50 7.04 +3.74 35 21 166 0
29JAN26 110.00 C 4.30 4.77 4.00 4.51 +2.75 24 6 180 -5
29JAN26 112.50 C 2.33 3.00 2.33 2.65 +1.84 25 61 171 -4
29JAN26 115.00 C 1.28 1.68 1.20 1.36 +1.05 26 157 190 +45
29JAN26 117.50 C 0.89 0.89 0.56 0.60 +0.51 27 36 162 +21
29JAN26 120.00 C 0.36 0.37 0.31 0.21 +0.18 27 85 161 +66
29JAN26 122.50 C 0.15 0.19 0.14 0.06 +0.05 27 8 96 +1
29JAN26 125.00 C 0.07 0.10 0.07 0.02 +0.01 28 200 139 -61
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 41.90 +3.99 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 39.54 +3.73 65 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 37.55 +4.26 81 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 34.42 +4.14 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 32.13 +3.82 56 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 30.10 +4.65 66 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 27.55 +4.20 59 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.45 +3.54 0 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 22.40 +4.51 46 0 67 0
26FEB26 95.00 C 19.70 19.76 19.70 19.49 +4.20 25 20 148 +20
26FEB26 97.50 C 0.00 0.00 0.00 17.25 +4.00 33 0 162 0
26FEB26 100.00 C 0.00 0.00 0.00 15.04 +4.40 34 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 11.92 +3.23 0 0 256 0
26FEB26 105.00 C 9.50 9.50 9.40 10.20 +3.62 26 31 197 -1
26FEB26 107.50 C 0.00 0.00 0.00 7.99 +3.09 24 0 99 0
26FEB26 110.00 C 0.00 0.00 0.00 6.01 +2.51 23 0 95 0
26FEB26 112.50 C 0.00 0.00 0.00 4.46 +2.02 24 0 84 0
26FEB26 115.00 C 3.20 3.43 3.16 3.21 +1.54 24 20 171 +17
26FEB26 117.50 C 2.32 2.32 2.12 2.29 +1.22 25 66 128 +49
26FEB26 120.00 C 1.63 1.65 1.63 1.53 +0.89 25 75 132 0
26FEB26 122.50 C 1.25 1.25 1.12 0.97 +0.60 25 16 72 +16
26FEB26 125.00 C 0.78 0.78 0.78 0.59 +0.38 24 3 30 +3
26FEB26 127.50 C 0.63 0.63 0.63 0.35 +0.24 24 15 30 +5
26FEB26 130.00 C 0.50 0.50 0.40 0.19 +0.13 24 2 23 +1
26FEB26 132.50 C 0.00 0.00 0.00 0.11 +0.08 25 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 67.50 +4.11 98 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 66.58 +4.19 103 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 65.39 +4.00 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 64.40 +4.00 67 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 62.09 +4.18 92 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 59.42 +3.73 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 56.93 +4.00 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 54.44 +4.00 53 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 52.00 +4.05 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 49.45 +3.99 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 46.96 +3.73 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 44.47 +3.99 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 42.18 +4.19 58 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.06 +4.25 65 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.55 +4.25 61 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 34.76 +3.93 49 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 32.32 +4.01 47 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 30.10 +4.40 49 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 27.55 +4.20 44 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 24.55 +3.64 0 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 22.79 +4.03 40 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 19.82 +3.93 28 0 718 0
30MAR26 97.50 C 0.00 0.00 0.00 17.86 +4.61 33 0 745 0
30MAR26 100.00 C 0.00 0.00 0.00 15.04 +3.17 25 0 172 0
30MAR26 102.50 C 0.00 0.00 0.00 13.28 +3.71 29 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 10.85 +3.22 25 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 8.73 +2.61 24 0 56 0
30MAR26 110.00 C 0.00 0.00 0.00 7.31 +2.50 25 0 109 0
30MAR26 112.50 C 5.63 5.63 5.63 5.87 +2.10 25 1 672 0
30MAR26 115.00 C 4.37 4.84 4.37 4.66 +1.74 25 38 141 +36
30MAR26 117.50 C 3.66 3.72 3.48 3.68 +1.49 26 60 137 +45
30MAR26 120.00 C 2.90 2.93 2.90 2.80 +1.21 26 16 112 +16
30MAR26 122.50 C 2.32 2.32 2.32 2.09 +0.95 26 3 43 0
30MAR26 125.00 C 0.00 0.00 0.00 1.54 +0.74 26 0 20 0
30MAR26 127.50 C 0.00 0.00 0.00 1.11 +0.56 26 0 15 0
30MAR26 130.00 C 1.02 1.16 1.02 0.78 +0.41 26 2 3 +2
30MAR26 132.50 C 0.00 0.00 0.00 0.54 +0.29 25 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.37 +0.20 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 42.22 +4.15 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.06 +4.25 56 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 37.55 +4.25 52 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 35.14 +4.31 49 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 32.41 +4.10 42 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 30.10 +4.40 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 27.55 +4.20 37 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 24.83 +3.73 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 22.79 +4.03 34 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 20.46 +4.57 32 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 17.86 +4.30 28 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 15.90 +4.03 29 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 13.61 +3.15 27 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 11.58 +3.24 26 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 9.46 +2.56 24 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 8.13 +2.49 25 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 6.75 +2.16 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 5.57 +1.85 25 0 31 0
29APR26 117.50 C 4.70 4.70 4.70 4.57 +1.60 25 1 15 +1
29APR26 120.00 C 3.74 3.74 3.50 3.76 +1.45 26 49 64 +48
29APR26 122.50 C 0.00 0.00 0.00 2.99 +1.22 26 0 30 0
29APR26 125.00 C 2.57 2.57 2.57 2.37 +1.03 26 9 27 +9
29APR26 127.50 C 2.11 2.11 2.11 1.85 +0.86 26 15 15 +15
29APR26 130.00 C 0.00 0.00 0.00 1.41 +0.67 25 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 1.07 +0.54 25 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 0.82 +0.43 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.68 +3.81 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.13 +4.18 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 50.10 +4.64 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.22 +3.99 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.81 +4.33 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.25 +4.18 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.60 +4.79 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.55 +4.25 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.14 +4.31 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.73 +4.42 36 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 30.10 +4.34 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.61 +3.46 29 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 25.49 +3.66 30 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 22.79 +4.03 25 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 20.90 +4.39 27 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 18.90 +3.35 27 0 42 0
29JUN26 100.00 C 16.30 16.30 16.30 16.73 +3.31 26 1 51 0
29JUN26 102.50 C 0.00 0.00 0.00 14.79 +3.54 25 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 12.98 +3.21 25 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 11.17 +2.48 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 9.88 +2.62 25 0 28 0
29JUN26 112.50 C 8.38 8.38 8.38 8.40 +2.17 24 2 6 +1
29JUN26 115.00 C 0.00 0.00 0.00 7.35 +1.95 25 0 252 0
29JUN26 117.50 C 6.15 6.36 6.15 6.36 +1.82 25 60 75 +58
29JUN26 120.00 C 5.10 5.22 5.10 5.39 +1.60 25 20 57 +10
29JUN26 122.50 C 0.00 0.00 0.00 4.55 +1.41 25 0 2 0
29JUN26 125.00 C 0.00 0.00 0.00 3.77 +1.21 25 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 3.16 +1.06 25 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.60 +0.90 25 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 2.13 +0.81 25 0 0 0
29JUN26 135.00 C 2.10 2.10 2.10 1.75 +0.69 25 10 10 +10
29SEP26 67.50 C 0.00 0.00 0.00 47.51 +3.91 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.81 +3.80 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.89 +4.28 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.03 +4.80 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.75 +4.45 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.64 +3.71 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.38 +4.12 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.10 +4.10 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.03 +3.16 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.51 +4.47 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.49 +4.61 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.31 +3.60 26 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 20.42 +3.68 25 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 18.49 +3.43 25 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 16.98 +3.48 26 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 14.96 +2.91 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 13.72 +2.96 25 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 12.05 +2.62 24 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 10.62 +2.29 24 0 39 0
29SEP26 115.00 C 8.99 8.99 8.99 9.39 +2.09 24 9 27 +9
29SEP26 117.50 C 8.08 8.08 8.08 8.32 +1.84 24 9 28 +8
29SEP26 120.00 C 0.00 0.00 0.00 7.36 +1.70 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 6.53 +1.62 24 0 0 0
29SEP26 125.00 C 5.64 5.64 5.64 5.69 +1.45 24 7 8 +7
29SEP26 127.50 C 0.00 0.00 0.00 4.98 +1.35 24 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.35 +1.23 24 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 3.74 +1.16 24 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.14 +0.94 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.48 +4.50 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.03 +4.34 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.49 +4.20 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.15 +4.07 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.83 +4.01 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.21 +3.54 22 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 29.30 +3.55 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.06 +3.54 23 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 25.09 +3.52 23 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 22.81 +3.16 22 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 20.99 +2.97 22 0 28 0
30DEC26 100.00 C 0.00 0.00 0.00 19.32 +2.88 22 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 17.69 +2.70 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.20 +2.60 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 14.75 +2.42 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 13.44 +2.32 23 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 12.17 +2.13 23 0 0 0
30DEC26 115.00 C 10.49 10.49 9.90 11.03 +2.04 23 165 172 +157
30DEC26 117.50 C 0.00 0.00 0.00 9.95 +1.86 23 0 14 0
30DEC26 120.00 C 0.00 0.00 0.00 8.96 +1.77 23 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 8.06 +1.61 24 0 9 0
30DEC26 125.00 C 0.00 0.00 0.00 7.19 +1.46 24 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 6.47 +1.38 24 0 4 0
30DEC26 130.00 C 0.00 0.00 0.00 5.74 +1.22 24 0 23 0
30DEC26 132.50 C 4.70 4.80 4.70 5.13 +1.05 24 9 13 +9
30DEC26 135.00 C 0.00 0.00 0.00 4.56 +0.92 24 0 0 0
TOTAL CALL 1,344 11,087 +594
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 173 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 413 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 186 0
29JAN26 87.50 P 0.01 0.01 0.01 0.01 0.00 71 84 226 +84
29JAN26 90.00 P 0.02 0.02 0.01 0.01 0.00 64 103 377 +103
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 337 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 342 0
29JAN26 97.50 P 0.01 0.01 0.01 0.01 0.00 44 100 509 +54
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.04 31 0 417 0
29JAN26 105.00 P 0.11 0.11 0.09 0.02 -0.18 27 52 222 -11
29JAN26 107.50 P 0.27 0.27 0.14 0.10 -0.55 27 38 190 +15
29JAN26 110.00 P 0.44 0.44 0.40 0.35 -1.25 27 76 460 -25
29JAN26 112.50 P 1.87 1.87 1.05 0.99 -2.15 27 131 158 +75
29JAN26 115.00 P 2.12 2.19 2.01 2.18 -3.01 28 19 19 +4
29JAN26 117.50 P 0.00 0.00 0.00 3.94 -3.41 29 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 6.00 -3.80 28 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 8.32 -4.35 26 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 11.12 -4.12 49 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 13.70 -3.97 60 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 16.27 -4.07 70 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.30 -4.62 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 21.42 -4.08 90 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 251 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 -0.05 24 0 192 0
26FEB26 97.50 P 0.00 0.00 0.00 0.06 -0.11 25 0 124 0
26FEB26 100.00 P 0.25 0.26 0.25 0.13 -0.24 24 25 255 +5
26FEB26 102.50 P 0.38 0.38 0.38 0.28 -0.44 24 5 218 +5
26FEB26 105.00 P 0.67 0.67 0.57 0.56 -0.71 24 204 342 -15
26FEB26 107.50 P 1.25 1.25 0.93 0.99 -1.10 24 114 258 +103
26FEB26 110.00 P 1.64 1.70 1.58 1.63 -1.57 24 62 87 +62
26FEB26 112.50 P 2.53 2.82 2.38 2.57 -2.07 24 36 278 +26
26FEB26 115.00 P 4.05 4.05 4.05 3.82 -2.53 25 15 30 +15
26FEB26 117.50 P 0.00 0.00 0.00 5.41 -2.66 25 0 1 0
26FEB26 120.00 P 0.00 0.00 0.00 7.22 -2.97 26 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 9.26 -3.41 27 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 11.23 -4.01 25 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 13.70 -3.97 29 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 16.27 -4.07 34 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 18.85 -4.07 38 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.42 -4.12 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 733 0
30MAR26 87.50 P 0.27 0.27 0.27 0.04 -0.04 26 20 1,312 -20
30MAR26 90.00 P 0.00 0.00 0.00 0.07 -0.09 26 0 533 0
30MAR26 92.50 P 0.00 0.00 0.00 0.14 -0.16 26 0 745 0
30MAR26 95.00 P 0.42 0.42 0.42 0.25 -0.26 25 2 81 0
30MAR26 97.50 P 0.57 0.57 0.57 0.44 -0.40 26 1 155 0
30MAR26 100.00 P 0.82 0.82 0.82 0.72 -0.58 26 17 101 0
30MAR26 102.50 P 1.24 1.24 1.24 1.13 -0.82 26 7 93 0
30MAR26 105.00 P 1.79 1.90 1.64 1.64 -1.12 25 37 56 +4
30MAR26 107.50 P 2.66 2.66 2.39 2.43 -1.35 26 30 56 +3
30MAR26 110.00 P 3.51 3.57 3.17 3.34 -1.70 26 103 118 +103
30MAR26 112.50 P 4.79 4.79 4.34 4.45 -2.09 26 31 31 +31
30MAR26 115.00 P 0.00 0.00 0.00 5.57 -2.64 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 7.35 -2.70 26 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 8.90 -3.15 26 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 10.74 -3.45 26 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 13.02 -3.41 28 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 15.18 -3.45 29 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 16.74 -4.42 23 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 18.85 -4.76 19 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 22.18 -3.56 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 -0.05 25 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.11 -0.09 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.20 -0.14 25 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 0.33 -0.22 25 0 27 0
29APR26 95.00 P 0.00 0.00 0.00 0.54 -0.32 25 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.83 -0.46 25 0 18 0
29APR26 100.00 P 0.00 0.00 0.00 1.22 -0.64 25 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 1.69 -0.86 25 0 45 0
29APR26 105.00 P 0.00 0.00 0.00 2.31 -1.09 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 3.07 -1.39 25 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 4.03 -1.70 25 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 5.18 -1.99 25 0 11 0
29APR26 115.00 P 0.00 0.00 0.00 6.52 -2.30 25 0 0 0
29APR26 117.50 P 8.05 8.16 8.05 8.04 -2.12 25 30 30 +30
29APR26 120.00 P 0.00 0.00 0.00 9.56 -2.60 25 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 11.34 -3.18 25 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 13.26 -3.17 25 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 15.18 -3.88 25 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 16.85 -4.31 21 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 20.02 -3.77 29 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.48 -3.75 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.08 -0.06 25 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.13 -0.10 24 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.22 -0.13 25 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.33 -0.22 24 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.50 -0.31 24 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.74 -0.42 24 0 74 0
29JUN26 95.00 P 1.17 1.25 1.17 1.09 -0.53 25 58 142 +43
29JUN26 97.50 P 0.00 0.00 0.00 1.51 -0.61 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 2.03 -0.76 25 0 44 0
29JUN26 102.50 P 0.00 0.00 0.00 2.62 -0.93 25 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 3.31 -1.18 24 0 27 0
29JUN26 107.50 P 0.00 0.00 0.00 4.20 -1.37 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 5.18 -1.78 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 6.36 -1.95 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 7.68 -2.17 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 9.18 -2.60 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 10.64 -2.79 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 12.71 -2.84 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 14.30 -3.28 25 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 16.10 -3.62 24 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 18.61 -3.15 27 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 20.76 -3.03 27 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 22.58 -4.00 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 -0.04 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.11 -0.06 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.18 -0.09 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.26 -0.13 24 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.39 -0.16 24 0 36 0
29SEP26 85.00 P 0.83 0.83 0.83 0.55 -0.24 24 3 34 -3
29SEP26 87.50 P 0.00 0.00 0.00 0.78 -0.32 24 0 22 0
29SEP26 90.00 P 1.30 1.30 1.30 1.07 -0.40 24 1 15 0
29SEP26 92.50 P 0.00 0.00 0.00 1.41 -0.50 24 0 14 0
29SEP26 95.00 P 1.99 1.99 1.99 1.93 -0.58 24 15 58 +15
29SEP26 97.50 P 0.00 0.00 0.00 2.44 -0.76 24 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 2.98 -0.95 24 0 57 0
29SEP26 102.50 P 3.60 3.70 3.60 3.70 -1.04 24 13 38 +13
29SEP26 105.00 P 0.00 0.00 0.00 4.52 -1.23 24 0 43 0
29SEP26 107.50 P 0.00 0.00 0.00 5.50 -1.37 24 0 18 0
29SEP26 110.00 P 6.48 6.48 6.48 6.49 -1.57 24 1 16 +1
29SEP26 112.50 P 7.68 7.68 7.68 7.77 -1.76 24 1 11 +1
29SEP26 115.00 P 9.08 9.08 9.00 8.98 -2.23 24 8 26 +8
29SEP26 117.50 P 0.00 0.00 0.00 10.41 -2.26 24 0 11 0
29SEP26 120.00 P 0.00 0.00 0.00 11.99 -2.43 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 13.47 -2.82 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 15.30 -3.23 24 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 16.78 -3.04 23 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.02 -3.39 24 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.94 -3.53 24 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.17 -3.48 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.19 -0.10 24 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.28 -0.13 24 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.39 -0.18 24 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.55 -0.24 24 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.76 -0.30 24 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 1.00 -0.40 24 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 1.34 -0.47 24 0 19 0
30DEC26 90.00 P 0.00 0.00 0.00 1.71 -0.57 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 2.17 -0.79 24 0 31 0
30DEC26 95.00 P 0.00 0.00 0.00 2.80 -0.81 24 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 3.42 -0.99 24 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 4.17 -1.10 24 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 4.98 -1.28 24 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 5.93 -1.41 25 0 38 0
30DEC26 107.50 P 0.00 0.00 0.00 6.93 -1.60 25 0 30 0
30DEC26 110.00 P 8.40 8.40 8.40 8.09 -1.72 25 1 1 +1
30DEC26 112.50 P 0.00 0.00 0.00 9.29 -1.93 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.64 -2.04 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 12.06 -2.24 25 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 13.59 -2.36 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.21 -2.54 25 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.90 -2.70 25 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.72 -2.82 25 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.57 -2.99 26 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 22.54 -3.08 26 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.56 -3.24 26 0 0 0
TOTAL PUT 1,443 13,862 +730
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$ 3.23
29JAN26 2.00 C 0.00 0.00 0.00 1.25 +0.07 219 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.14 +0.06 172 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.04 +0.07 156 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.94 +0.06 140 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.85 +0.06 148 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.75 +0.06 131 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.63 +0.05 0 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.33 +0.04 0 0 16 0
29JAN26 3.00 C 0.00 0.00 0.00 0.25 +0.06 52 0 43 0
29JAN26 3.10 C 0.15 0.15 0.15 0.16 +0.04 43 2 92 +2
29JAN26 3.20 C 0.08 0.08 0.08 0.09 +0.02 41 20 255 +20
29JAN26 3.30 C 0.00 0.00 0.00 0.05 +0.01 44 0 729 0
29JAN26 3.40 C 0.00 0.00 0.00 0.02 0.00 41 0 3,298 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 498 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 326 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 301 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 94 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 118 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 132 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 146 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 159 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.25 +0.07 93 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.15 +0.07 84 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.04 +0.06 61 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.94 +0.06 54 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.85 +0.06 61 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.75 +0.06 54 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.65 +0.05 47 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.56 +0.05 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.48 +0.05 49 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.39 +0.06 45 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.32 +0.04 45 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.24 +0.03 41 0 49 0
26FEB26 3.20 C 0.00 0.00 0.00 0.20 +0.04 45 0 215 0
26FEB26 3.30 C 0.16 0.16 0.15 0.14 +0.02 41 7 313 +7
26FEB26 3.40 C 0.08 0.11 0.08 0.11 +0.02 43 210 319 -82
26FEB26 3.50 C 0.08 0.08 0.06 0.08 +0.02 43 168 438 +26
26FEB26 3.60 C 0.00 0.00 0.00 0.05 +0.01 41 0 126 0
26FEB26 3.70 C 0.04 0.04 0.04 0.04 +0.01 43 6 145 0
26FEB26 3.80 C 0.03 0.03 0.03 0.03 +0.01 44 4 580 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 +0.01 44 0 300 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.54 +0.06 58 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.49 +0.05 53 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.44 +0.06 48 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.40 +0.08 72 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.36 +0.08 78 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.29 +0.06 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.25 +0.06 62 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.15 +0.03 56 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.05 +0.06 50 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.95 +0.05 45 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.86 +0.05 47 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.77 +0.04 47 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.70 +0.06 52 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.61 +0.05 49 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.44 +0.03 43 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.39 +0.04 46 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.32 +0.03 44 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.26 +0.02 43 0 73 0
30MAR26 3.30 C 0.22 0.22 0.22 0.23 +0.03 45 30 563 +30
30MAR26 3.40 C 0.00 0.00 0.00 0.18 +0.02 44 0 98 0
30MAR26 3.50 C 0.15 0.15 0.15 0.15 +0.02 44 1 234 +1
30MAR26 3.60 C 0.12 0.12 0.12 0.12 +0.01 44 30 91 +30
30MAR26 3.70 C 0.10 0.10 0.10 0.10 +0.01 45 30 185 +30
30MAR26 3.80 C 0.08 0.08 0.08 0.08 +0.01 45 30 300 +30
30MAR26 3.90 C 0.00 0.00 0.00 0.07 +0.01 46 0 233 0
30MAR26 4.00 C 0.06 0.06 0.05 0.05 0.00 45 8 127 0
30MAR26 4.10 C 0.04 0.04 0.04 0.04 0.00 45 5 137 +5
30MAR26 4.20 C 0.00 0.00 0.00 0.03 0.00 45 0 58 0
30MAR26 4.30 C 0.00 0.00 0.00 0.02 0.00 43 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.16 +0.04 51 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.06 +0.03 46 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.96 +0.03 41 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.79 +0.04 44 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.71 +0.04 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.63 +0.04 44 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.55 +0.03 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.49 +0.03 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.43 +0.03 44 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.38 +0.04 45 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.31 +0.02 42 0 380 0
29APR26 3.30 C 0.00 0.00 0.00 0.27 +0.02 43 0 7 0
29APR26 3.40 C 0.00 0.00 0.00 0.23 +0.01 43 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.16 0.00 43 0 3 0
29APR26 3.70 C 0.13 0.13 0.13 0.15 +0.02 45 3 3 +3
29APR26 3.80 C 0.13 0.13 0.13 0.12 +0.01 44 20 22 +20
29APR26 3.90 C 0.00 0.00 0.00 0.11 +0.02 46 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.55 +0.04 44 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.50 +0.04 40 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.45 +0.04 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.40 +0.03 32 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.36 +0.04 46 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.31 +0.04 44 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.26 +0.03 41 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.17 +0.04 43 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.08 +0.04 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.99 +0.03 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.91 +0.03 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.83 +0.03 43 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.68 +0.02 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.61 +0.02 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.55 +0.02 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 +0.02 43 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.44 +0.02 43 0 0 0
29JUN26 3.20 C 0.40 0.40 0.40 0.40 +0.02 44 10 12 +10
29JUN26 3.30 C 0.00 0.00 0.00 0.36 +0.03 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.32 +0.02 45 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.29 +0.02 45 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.26 +0.02 46 0 39 0
29JUN26 3.70 C 0.00 0.00 0.00 0.23 +0.02 46 0 23 0
29JUN26 3.80 C 0.00 0.00 0.00 0.20 +0.01 45 0 155 0
29JUN26 3.90 C 0.00 0.00 0.00 0.18 +0.01 46 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 0.00 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 45 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.28 +0.03 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.19 +0.04 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.11 +0.03 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.95 +0.03 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.88 +0.03 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 +0.04 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 +0.04 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 +0.04 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 +0.04 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.60 +0.04 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 +0.03 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 +0.04 45 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 +0.03 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.43 +0.03 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 +0.02 45 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.36 +0.03 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 +0.02 45 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 +0.02 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 +0.02 46 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 +0.02 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.02 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.01 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.01 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.30 +0.03 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.22 +0.03 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.15 +0.04 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.08 +0.05 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.01 +0.04 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.95 +0.05 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 +0.05 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 +0.04 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.78 +0.05 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 +0.04 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 +0.04 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.63 +0.04 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.59 +0.04 44 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 +0.04 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 +0.03 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 +0.03 44 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 +0.03 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 +0.03 45 0 0 0
30DEC26 4.00 C 0.31 0.31 0.31 0.33 +0.01 44 1 13 -1
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.01 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 +0.01 45 0 100 0
TOTAL CALL 585 15,493 +131
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 476 0
29JAN26 2.90 P 0.01 0.01 0.01 0.01 0.00 57 50 131 -50
29JAN26 3.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 921 0
29JAN26 3.10 P 0.00 0.00 0.00 0.03 -0.02 45 0 178 0
29JAN26 3.20 P 0.06 0.06 0.06 0.07 -0.02 47 13 485 +13
29JAN26 3.30 P 0.00 0.00 0.00 0.12 -0.04 45 0 18 0
29JAN26 3.40 P 0.00 0.00 0.00 0.19 -0.06 42 0 41 0
29JAN26 3.50 P 0.00 0.00 0.00 0.28 -0.06 46 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.38 -0.06 58 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.48 -0.07 68 0 217 0
29JAN26 3.80 P 0.00 0.00 0.00 0.58 -0.07 78 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.68 -0.06 88 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.78 -0.06 97 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.88 -0.07 105 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.98 -0.06 113 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.18 -0.05 129 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.28 -0.05 136 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.38 -0.06 143 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.58 -0.07 157 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 -0.01 45 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.02 -0.01 45 10 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.03 -0.01 44 0 135 0
26FEB26 2.90 P 0.06 0.06 0.06 0.05 -0.01 44 60 217 -40
26FEB26 3.00 P 0.08 0.08 0.07 0.08 -0.01 45 10 1,035 0
26FEB26 3.10 P 0.10 0.11 0.10 0.11 -0.03 43 22 97 +22
26FEB26 3.20 P 0.15 0.15 0.15 0.15 -0.03 42 1 120 +1
26FEB26 3.30 P 0.00 0.00 0.00 0.21 -0.03 44 0 45 0
26FEB26 3.40 P 0.00 0.00 0.00 0.26 -0.04 40 0 22 0
26FEB26 3.50 P 0.00 0.00 0.00 0.34 -0.05 43 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.42 -0.04 44 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.68 -0.06 42 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.78 -0.06 46 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.88 -0.07 50 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.98 -0.06 54 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.18 -0.06 62 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.28 -0.06 65 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.38 -0.06 68 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.58 -0.07 75 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.68 -0.06 78 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 0.00 49 0 172 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 0.00 48 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 -0.01 47 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.06 -0.01 47 0 382 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 -0.01 46 0 193 0
30MAR26 2.90 P 0.11 0.11 0.11 0.11 -0.02 46 100 945 -100
30MAR26 3.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 393 0
30MAR26 3.10 P 0.00 0.00 0.00 0.18 -0.03 45 0 32 0
30MAR26 3.20 P 0.00 0.00 0.00 0.23 -0.03 45 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.28 -0.04 45 0 59 0
30MAR26 3.40 P 0.00 0.00 0.00 0.34 -0.04 45 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.42 -0.03 47 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.48 -0.03 45 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.54 -0.06 42 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.62 -0.05 41 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.73 -0.04 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.79 -0.06 40 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.91 -0.05 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.00 -0.05 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.09 -0.06 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.19 -0.05 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.28 -0.06 50 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.38 -0.06 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.48 -0.07 55 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.58 -0.07 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.68 -0.06 59 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.06 -0.01 45 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.08 -0.02 44 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.11 -0.02 45 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 36 0
29APR26 3.10 P 0.00 0.00 0.00 0.23 -0.02 46 0 205 0
29APR26 3.20 P 0.00 0.00 0.00 0.28 -0.02 46 0 220 0
29APR26 3.30 P 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.45 -0.04 45 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.53 -0.03 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.60 -0.02 46 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.67 -0.05 45 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.76 -0.04 47 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.85 -0.04 48 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.93 -0.03 47 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 51 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 -0.01 43 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 47 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 -0.01 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 11 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 -0.01 46 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 -0.01 46 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 -0.01 45 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 -0.01 46 0 92 0
29JUN26 3.00 P 0.26 0.26 0.26 0.26 -0.02 45 50 223 +50
29JUN26 3.10 P 0.00 0.00 0.00 0.31 -0.02 46 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.36 -0.03 46 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.42 -0.03 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 -0.04 45 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.55 -0.03 47 0 29 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 -0.04 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 -0.03 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.77 -0.03 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.85 -0.03 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.93 -0.03 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.01 -0.03 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.10 -0.03 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.18 -0.04 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.27 -0.03 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.36 -0.03 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.45 -0.03 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.54 -0.03 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.63 -0.03 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.72 -0.03 53 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 -0.01 46 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 0.00 48 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 -0.01 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 -0.01 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.02 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 -0.01 47 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 -0.02 47 0 25 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 -0.02 47 0 152 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 -0.03 47 0 143 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 -0.03 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 -0.03 48 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 -0.03 48 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 -0.03 48 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.65 -0.04 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.72 -0.03 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.79 -0.04 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.86 -0.04 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.94 -0.04 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 -0.04 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 -0.05 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 -0.05 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 -0.04 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.34 -0.05 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.43 -0.05 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 -0.04 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.60 -0.05 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.70 -0.04 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.79 -0.04 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 47 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 -0.01 46 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 0.00 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 -0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.21 -0.01 46 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.24 -0.02 46 0 40 0
30DEC26 2.70 P 0.00 0.00 0.00 0.28 -0.02 46 0 58 0
30DEC26 2.80 P 0.00 0.00 0.00 0.33 -0.01 46 0 229 0
30DEC26 2.90 P 0.00 0.00 0.00 0.37 -0.02 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.42 -0.03 46 0 173 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 -0.02 47 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.53 -0.03 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.65 -0.03 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 -0.03 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 -0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 -0.04 47 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.92 -0.04 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.00 -0.03 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.08 -0.03 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.15 -0.04 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.23 -0.04 48 0 95 0
TOTAL PUT 316 22,234 -104
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$ 61.85
29JAN26 45.00 C 0.00 0.00 0.00 16.88 +0.18 82 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.88 +0.35 76 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.88 +0.35 70 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.88 +0.35 64 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.88 +0.18 58 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.90 +0.39 68 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.38 +0.37 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.89 +0.34 36 0 0 0
29JAN26 57.50 C 4.90 4.90 4.90 4.40 +0.12 26 15 105 +15
29JAN26 60.00 C 0.00 0.00 0.00 2.25 +0.07 31 0 102 0
29JAN26 62.50 C 0.96 1.02 0.85 0.85 +0.02 32 81 449 +42
29JAN26 65.00 C 0.23 0.23 0.23 0.21 -0.02 33 8 298 -4
29JAN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 317 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.00 +0.30 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.01 +0.37 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.99 +0.35 34 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.97 +0.32 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.00 +0.30 31 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.02 +0.15 32 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.63 +0.34 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.09 +0.05 23 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.24 +0.09 31 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.51 +0.09 31 0 268 0
26FEB26 62.50 C 0.00 0.00 0.00 2.17 +0.03 31 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 1.26 0.00 31 0 38 0
26FEB26 67.50 C 0.74 0.74 0.74 0.70 +0.01 32 5 113 0
26FEB26 70.00 C 0.00 0.00 0.00 0.35 0.00 32 0 137 0
26FEB26 72.50 C 0.00 0.00 0.00 0.16 0.00 31 0 85 0
26FEB26 75.00 C 0.00 0.00 0.00 0.07 0.00 31 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 0.00 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.02 0.00 34 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.05 -0.20 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.05 +0.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.06 +0.56 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.09 +0.37 43 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.12 +0.60 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.09 +0.42 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.02 +0.41 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.12 -0.19 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.65 +0.95 57 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.06 +0.36 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.99 +0.27 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.97 +0.12 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.00 +0.21 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.20 +0.25 27 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 9.90 -0.30 28 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.13 +0.46 34 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.38 +0.11 35 0 55 0
30MAR26 60.00 C 0.00 0.00 0.00 4.85 +0.10 35 0 131 0
30MAR26 62.50 C 0.00 0.00 0.00 3.57 +0.08 35 0 54 0
30MAR26 65.00 C 0.00 0.00 0.00 2.58 +0.06 35 0 37 0
30MAR26 67.50 C 0.00 0.00 0.00 1.83 +0.07 35 0 83 0
30MAR26 70.00 C 1.33 1.35 1.33 1.27 +0.08 35 17 24 +4
30MAR26 72.50 C 0.92 0.92 0.92 0.85 +0.06 35 3 86 +3
30MAR26 75.00 C 0.64 0.66 0.62 0.55 +0.04 35 36 108 +2
30MAR26 77.50 C 0.00 0.00 0.00 0.35 +0.03 35 0 85 0
30MAR26 80.00 C 0.27 0.34 0.27 0.22 +0.02 35 8 92 +8
30MAR26 82.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.08 0.00 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.65 +0.14 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.06 -0.29 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.19 +0.10 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.32 -0.10 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.90 +0.68 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.71 -0.14 33 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.80 +0.15 36 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.59 -0.21 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.12 +0.10 35 0 9 0
29APR26 60.00 C 0.00 0.00 0.00 5.64 +0.09 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.37 +0.05 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.36 +0.07 35 0 200 0
29APR26 67.50 C 0.00 0.00 0.00 2.55 +0.07 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 1.93 +0.09 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.41 +0.07 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.01 +0.05 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.72 +0.04 35 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.50 +0.02 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.35 +0.02 35 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.68 +0.54 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.38 -0.35 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.35 -0.43 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.65 +0.14 35 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.95 +0.17 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.75 -0.26 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.78 -0.35 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.90 +0.13 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.18 +0.22 33 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.54 +0.30 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.69 +0.03 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 7.78 -0.24 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.72 +0.08 36 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.52 +0.12 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.48 +0.13 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.64 +0.14 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.89 +0.08 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.28 +0.08 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.80 +0.05 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.40 +0.04 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.07 +0.02 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.81 +0.02 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.62 +0.01 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.47 0.00 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.36 0.00 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.12 -0.09 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.76 -0.22 32 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.34 +0.06 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.18 +0.03 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.48 -0.01 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.74 -0.20 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.85 -0.21 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.15 -0.16 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.64 -0.27 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.27 +0.10 36 0 62 0
29SEP26 60.00 C 8.00 8.00 8.00 8.04 +0.17 36 2 117 +2
29SEP26 62.50 C 0.00 0.00 0.00 6.98 +0.15 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.01 +0.13 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.17 +0.12 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.44 +0.10 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.79 +0.11 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.24 +0.07 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 2.78 +0.11 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.34 +0.05 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.02 +0.04 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.74 +0.04 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.45 +0.04 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.24 +0.03 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.04 +0.03 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.87 +0.01 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.54 +0.50 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.79 +0.40 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.95 +0.45 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.20 +0.43 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.48 +0.41 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.70 +0.21 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.03 +0.26 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.65 +0.32 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.36 +0.02 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.18 +0.29 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.16 +0.28 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.17 +0.25 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.36 +0.25 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.57 +0.22 36 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 4.92 +0.22 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.28 +0.18 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.79 +0.19 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.32 +0.21 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.98 +0.16 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.60 +0.17 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.26 +0.13 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.98 +0.13 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.71 +0.11 36 0 1,000 0
TOTAL CALL 175 7,406 +72
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 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 -0.01 36 0 411 0
29JAN26 57.50 P 0.15 0.15 0.15 0.07 -0.06 33 2 236 -2
29JAN26 60.00 P 0.38 0.50 0.38 0.43 -0.18 33 55 804 +15
29JAN26 62.50 P 0.00 0.00 0.00 1.47 -0.29 33 0 615 0
29JAN26 65.00 P 3.21 3.39 3.21 3.43 -0.23 37 17 177 -2
29JAN26 67.50 P 0.00 0.00 0.00 5.78 -0.33 45 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 8.39 -0.11 67 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 10.73 -0.27 66 0 15 0
29JAN26 75.00 P 0.00 0.00 0.00 13.54 -0.19 104 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.97 -0.03 112 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.69 +0.19 139 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.65 -0.35 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.21 -0.29 112 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.70 -0.64 118 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.20 -0.30 126 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.27 +0.27 198 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.19 -0.34 138 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 74 0
26FEB26 55.00 P 0.00 0.00 0.00 0.31 -0.08 31 0 88 0
26FEB26 57.50 P 0.80 0.80 0.80 0.77 -0.13 32 2 165 -2
26FEB26 60.00 P 0.00 0.00 0.00 1.57 -0.14 32 0 281 0
26FEB26 62.50 P 2.66 2.74 2.66 2.73 -0.19 32 2 95 +2
26FEB26 65.00 P 0.00 0.00 0.00 4.34 -0.16 32 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 6.38 -0.33 35 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 8.53 -0.44 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.03 -0.36 42 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.55 -0.36 49 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.12 -0.36 57 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.69 -0.23 64 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.27 -0.15 72 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.21 -0.74 55 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.72 -0.62 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.70 -0.25 85 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.27 -0.14 92 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.67 -0.24 93 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 0.00 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.29 -0.03 35 0 165 0
30MAR26 52.50 P 0.00 0.00 0.00 0.60 -0.04 35 0 145 0
30MAR26 55.00 P 0.00 0.00 0.00 1.08 -0.07 35 0 276 0
30MAR26 57.50 P 1.64 1.77 1.64 1.81 -0.07 36 6 126 +2
30MAR26 60.00 P 2.47 2.75 2.47 2.74 -0.11 35 4 166 +2
30MAR26 62.50 P 0.00 0.00 0.00 3.97 -0.08 35 0 232 0
30MAR26 65.00 P 0.00 0.00 0.00 5.49 -0.10 35 0 66 0
30MAR26 67.50 P 0.00 0.00 0.00 7.37 -0.22 37 0 35 0
30MAR26 70.00 P 0.00 0.00 0.00 9.27 -0.37 37 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.34 -0.50 37 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.76 -0.29 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.25 -0.23 45 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.73 -0.19 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.27 -0.15 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.82 -0.13 59 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.72 -0.65 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.83 -0.12 66 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.27 -0.14 69 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.74 -0.17 72 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.44 -0.04 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.56 -0.05 35 0 171 0
29APR26 52.50 P 0.00 0.00 0.00 0.98 -0.07 35 0 42 0
29APR26 55.00 P 0.00 0.00 0.00 1.58 -0.09 35 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 2.38 -0.09 35 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 3.38 -0.11 35 0 156 0
29APR26 62.50 P 0.00 0.00 0.00 4.62 -0.08 35 0 300 0
29APR26 65.00 P 0.00 0.00 0.00 6.09 -0.11 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 7.61 -0.53 34 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.88 -0.18 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.95 +0.11 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.76 -0.29 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.25 -0.23 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.86 -0.06 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.27 -0.16 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.82 -0.13 50 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.12 -0.25 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 -0.03 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.44 -0.03 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.54 -0.03 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.66 -0.05 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.83 -0.06 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.99 -0.08 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.20 -0.07 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.41 -0.09 36 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 2.07 -0.12 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 2.85 -0.20 35 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 3.87 -0.14 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.97 -0.21 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.29 -0.19 34 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 7.83 -0.23 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.61 -0.07 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.75 +0.42 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.73 +0.15 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.32 +0.12 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.74 +0.08 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.05 +0.36 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.19 +0.03 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.70 +0.59 41 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.92 +0.48 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.29 +0.19 41 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.62 -0.19 41 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.74 -0.37 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.13 -0.05 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.32 -0.07 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.53 -0.07 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.79 -0.09 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.06 -0.09 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.34 -0.09 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.62 -0.11 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.48 -0.12 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.49 -0.14 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.62 -0.17 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 6.89 -0.18 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.32 -0.22 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.85 -0.23 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.55 -0.21 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.34 -0.26 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.21 -0.26 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.21 -0.08 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.16 -0.18 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.39 -0.19 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.56 -0.07 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.83 -0.11 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.81 -0.29 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.02 -0.34 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.32 -0.45 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.66 -0.46 42 0 0 0
30DEC26 45.00 P 2.08 2.08 2.08 1.83 +0.01 36 6 511 +6
30DEC26 46.00 P 0.00 0.00 0.00 2.07 -0.01 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.41 -0.01 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.69 -0.01 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.99 -0.02 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 3.34 -0.01 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.24 -0.02 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.31 -0.02 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.49 -0.05 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.78 -0.04 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.23 -0.07 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.74 -0.10 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.42 -0.10 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.15 -0.13 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 16.02 -0.13 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.92 -0.16 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.95 -0.16 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.00 -0.18 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.05 -0.30 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.22 -0.32 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.33 -0.48 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.58 -0.44 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.82 -0.44 41 0 0 0
TOTAL PUT 94 9,452 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 77.85
23JAN26 52.50 C 0.00 0.00 0.00 25.35 +0.46 0 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 22.85 +0.37 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 20.35 +0.45 0 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 17.85 +0.45 0 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 15.36 +0.48 152 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 12.86 +0.38 127 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 10.36 +0.37 102 0 0 0
23JAN26 70.00 C 7.21 7.21 6.60 7.86 +0.41 78 2 1 -1
23JAN26 72.50 C 4.29 4.63 4.09 5.36 +0.54 54 11 7 +3
23JAN26 75.00 C 3.80 3.80 1.80 2.95 +0.25 54 50 79 -32
23JAN26 77.50 C 2.20 2.20 0.50 1.03 -0.09 51 166 69 -33
23JAN26 80.00 C 0.85 0.99 0.10 0.20 -0.12 53 391 310 +60
23JAN26 82.50 C 0.25 0.27 0.04 0.02 -0.04 55 79 75 -36
23JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 181 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 33 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 129 0 8 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 146 0 39 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 163 0 24 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 31.88 +0.42 127 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 30.88 +0.42 120 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 29.88 +0.29 114 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 28.88 +0.48 108 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 27.88 +0.37 101 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 25.38 +0.45 82 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 22.88 +0.40 0 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 20.38 +0.44 0 0 16 0
29JAN26 60.00 C 0.00 0.00 0.00 17.88 +0.48 0 0 47 0
29JAN26 62.50 C 14.63 14.63 14.63 15.39 +0.49 57 3 60 -3
29JAN26 65.00 C 11.90 11.90 11.90 12.89 +0.33 46 1 60 0
29JAN26 67.50 C 10.20 10.20 9.30 10.41 +0.41 46 30 100 -30
29JAN26 70.00 C 6.80 7.40 6.70 7.99 +0.48 46 11 234 -10
29JAN26 72.50 C 6.08 6.08 4.66 5.56 +0.23 38 10 246 -1
29JAN26 75.00 C 5.00 5.00 3.20 3.66 +0.16 44 10 810 -4
29JAN26 77.50 C 2.77 3.20 1.54 2.17 +0.03 45 280 600 +9
29JAN26 80.00 C 1.70 1.95 0.84 1.15 0.00 46 229 1,517 +67
29JAN26 82.50 C 1.00 1.00 0.46 0.55 -0.01 47 51 345 +11
29JAN26 85.00 C 0.59 0.61 0.25 0.23 -0.01 47 76 873 -16
29JAN26 87.50 C 0.40 0.40 0.14 0.09 -0.01 48 82 949 +26
29JAN26 90.00 C 0.18 0.18 0.09 0.03 -0.01 48 3 461 -1
29JAN26 92.50 C 0.10 0.10 0.05 0.01 -0.01 48 21 141 -21
29JAN26 95.00 C 0.03 0.04 0.03 0.01 0.00 55 4 181 +4
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 153 0
29JAN26 100.00 C 0.02 0.04 0.01 0.01 0.00 67 4 232 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 151 0
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 90 0 185 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 105 0 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 152 0
30JAN26 52.50 C 0.00 0.00 0.00 25.38 +0.40 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 22.89 +0.41 81 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 20.39 +0.40 69 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 17.89 +0.39 56 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 15.39 +0.39 0 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 12.90 +0.34 47 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 10.43 +0.40 47 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 8.03 +0.35 46 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 5.63 +0.12 39 0 0 0
30JAN26 75.00 C 4.00 4.00 3.00 3.76 +0.10 43 45 45 +45
30JAN26 77.50 C 2.80 2.80 1.88 2.29 -0.04 45 15 11 +5
30JAN26 80.00 C 2.00 2.00 0.99 1.33 0.00 47 15 14 +7
30JAN26 82.50 C 0.90 0.90 0.75 0.66 -0.03 47 20 27 -5
30JAN26 85.00 C 0.59 0.59 0.35 0.29 -0.04 47 8 56 -1
30JAN26 87.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30JAN26 90.00 C 0.17 0.17 0.09 0.04 -0.02 46 16 22 +10
30JAN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 2 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 46.00 C 31.78 31.78 31.33 31.98 +0.52 50 20 20 +10
26FEB26 47.00 C 30.73 30.73 30.71 30.88 +0.27 0 15 24 +4
26FEB26 48.00 C 0.00 0.00 0.00 29.99 +0.40 53 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 28.90 +0.26 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.88 +0.30 0 0 112 0
26FEB26 52.50 C 0.00 0.00 0.00 25.50 +0.47 42 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 23.02 +0.36 44 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 20.41 +0.30 0 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 18.14 +0.48 45 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.45 +0.11 0 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 13.13 +0.05 32 0 54 0
26FEB26 67.50 C 0.00 0.00 0.00 11.01 +0.25 38 0 3 0
26FEB26 70.00 C 9.00 9.00 8.15 9.09 +0.25 41 44 74 +34
26FEB26 72.50 C 0.00 0.00 0.00 7.35 +0.27 42 0 30 0
26FEB26 75.00 C 6.90 6.90 5.40 5.87 +0.34 44 5 272 +1
26FEB26 77.50 C 5.03 5.03 4.18 4.53 -0.01 44 15 186 -3
26FEB26 80.00 C 4.19 4.40 3.21 3.63 +0.19 46 80 252 +15
26FEB26 82.50 C 3.46 3.57 2.58 2.73 +0.17 46 71 1,658 +40
26FEB26 85.00 C 2.80 2.80 2.08 2.00 +0.13 46 46 911 0
26FEB26 87.50 C 2.18 2.18 1.69 1.43 +0.09 46 2 300 +1
26FEB26 90.00 C 1.91 1.94 1.31 1.01 +0.07 46 84 901 -20
26FEB26 92.50 C 1.30 1.30 1.07 0.70 +0.05 46 14 92 -11
26FEB26 95.00 C 1.27 1.27 0.82 0.47 +0.03 46 11 200 0
26FEB26 97.50 C 0.00 0.00 0.00 0.32 +0.02 46 0 25 0
26FEB26 100.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 86 0
26FEB26 102.50 C 0.62 0.62 0.62 0.14 +0.01 46 3 303 0
30MAR26 20.00 C 0.00 0.00 0.00 57.86 +0.25 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 56.88 +0.28 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 55.97 +0.31 89 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 54.97 +0.38 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 53.98 +0.31 81 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 52.95 +0.15 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 51.99 +0.29 71 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 50.99 +0.17 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 50.00 +0.27 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 49.01 +0.34 75 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 48.01 +0.42 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 47.02 +0.35 69 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 46.02 +0.43 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 45.03 +0.32 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 44.03 +0.37 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 42.95 +0.21 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 42.04 +0.28 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 41.05 +0.29 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 39.85 +0.09 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 38.88 +0.11 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 37.89 +0.14 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 37.01 +0.29 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 35.95 +0.28 0 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 34.91 +0.23 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 33.88 +0.16 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 32.90 +0.11 0 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 32.02 +0.24 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 31.04 +0.19 0 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 30.07 +0.23 0 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 29.02 +0.13 0 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 28.00 +0.11 0 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 25.61 +0.16 0 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 23.28 +0.34 43 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 20.74 +0.18 35 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 18.53 +0.26 41 0 282 0
30MAR26 62.50 C 16.50 16.50 16.50 16.31 +0.26 41 1 71 0
30MAR26 65.00 C 0.00 0.00 0.00 14.13 +0.14 41 0 105 0
30MAR26 67.50 C 0.00 0.00 0.00 12.28 +0.22 42 0 450 0
30MAR26 70.00 C 10.24 10.24 10.24 10.58 +0.30 43 3 1,064 -1
30MAR26 72.50 C 0.00 0.00 0.00 9.03 +0.30 44 0 214 0
30MAR26 75.00 C 7.30 7.30 7.30 7.64 +0.14 45 8 927 0
30MAR26 77.50 C 6.26 6.30 6.26 6.40 +0.02 45 11 567 +3
30MAR26 80.00 C 6.40 6.40 5.38 5.49 +0.14 47 44 703 +29
30MAR26 82.50 C 0.00 0.00 0.00 4.66 +0.27 48 0 159 0
30MAR26 85.00 C 4.56 4.56 3.75 3.81 +0.23 47 36 767 +9
30MAR26 87.50 C 0.00 0.00 0.00 3.09 +0.20 47 0 241 0
30MAR26 90.00 C 3.50 3.55 3.46 2.49 +0.17 47 3 1,087 -3
30MAR26 92.50 C 0.00 0.00 0.00 1.99 +0.14 47 0 242 0
30MAR26 95.00 C 0.00 0.00 0.00 1.59 +0.12 47 0 729 0
30MAR26 97.50 C 0.00 0.00 0.00 1.25 +0.10 47 0 85 0
30MAR26 100.00 C 1.64 1.66 1.64 0.98 +0.08 47 5 252 0
30MAR26 102.50 C 1.56 1.57 1.43 0.77 +0.07 47 33 147 +18
30MAR26 105.00 C 0.00 0.00 0.00 0.60 +0.05 47 0 531 0
30MAR26 107.50 C 1.20 1.20 1.20 0.46 +0.04 47 1 61 0
30MAR26 110.00 C 0.00 0.00 0.00 0.36 +0.04 47 0 55 0
30MAR26 112.50 C 0.00 0.00 0.00 0.27 +0.02 47 0 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.16 +0.02 47 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 93 0
30MAR26 122.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.04 0.00 47 0 82 0
30MAR26 132.50 C 0.00 0.00 0.00 0.03 0.00 47 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 0.00 46 0 86 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 140.00 C 0.26 0.26 0.26 0.01 0.00 46 1 33 0
29APR26 50.00 C 0.00 0.00 0.00 28.25 +0.10 32 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.96 +0.20 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.50 +0.11 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.29 +0.19 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.04 0.00 41 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.05 +0.39 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.02 +0.18 42 0 15 0
29APR26 67.50 C 12.50 12.50 12.50 13.27 +0.09 43 1 6 +1
29APR26 70.00 C 0.00 0.00 0.00 11.67 +0.26 44 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 10.20 +0.32 44 0 100 0
29APR26 75.00 C 0.00 0.00 0.00 8.90 +0.20 45 0 237 0
29APR26 77.50 C 0.00 0.00 0.00 7.73 +0.05 45 0 30 0
29APR26 80.00 C 0.00 0.00 0.00 6.82 +0.20 46 0 50 0
29APR26 82.50 C 0.00 0.00 0.00 5.99 +0.35 47 0 62 0
29APR26 85.00 C 5.93 5.93 5.41 5.10 +0.32 47 517 621 +515
29APR26 87.50 C 4.80 4.82 4.80 4.32 +0.28 47 3 187 0
29APR26 90.00 C 4.32 4.32 4.32 3.65 +0.26 47 3 109 +2
29APR26 92.50 C 3.86 3.91 3.83 3.07 +0.23 47 11 28 0
29APR26 95.00 C 3.48 3.48 3.48 2.57 +0.20 47 4 364 +4
29APR26 97.50 C 3.13 3.13 3.13 2.14 +0.17 47 2 5 +2
29APR26 100.00 C 2.81 2.81 2.81 1.78 +0.15 47 501 582 +501
29APR26 102.50 C 0.00 0.00 0.00 1.48 +0.14 47 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 1.22 +0.12 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 1.01 +0.10 47 0 75 0
29APR26 110.00 C 0.00 0.00 0.00 0.83 +0.09 47 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 0.68 +0.07 47 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.56 +0.07 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.45 +0.05 46 0 4 0
29APR26 120.00 C 0.00 0.00 0.00 0.37 +0.04 46 0 12 0
29APR26 122.50 C 0.00 0.00 0.00 0.30 +0.04 46 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.25 +0.04 47 0 28 0
29APR26 127.50 C 0.00 0.00 0.00 0.20 +0.03 46 0 12 0
29APR26 130.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 75 0
29APR26 137.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 6 0
29APR26 140.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 48.17 +0.11 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 47.23 +0.16 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 46.33 +0.23 60 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 45.24 +0.13 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 44.37 +0.28 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 43.28 +0.11 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 42.35 +0.16 49 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 41.35 +0.14 46 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 40.39 +0.18 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 39.41 +0.17 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 38.45 +0.13 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 37.46 +0.11 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.52 +0.18 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 35.56 +0.11 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 34.58 +0.15 45 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 33.61 +0.14 44 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 32.65 +0.17 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.83 +0.28 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.84 +0.24 45 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 29.87 +0.17 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.98 +0.22 45 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 26.67 +0.20 43 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 24.43 +0.25 43 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 22.39 +0.31 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.40 +0.39 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 18.59 +0.42 44 0 105 0
29JUN26 65.00 C 0.00 0.00 0.00 16.88 +0.47 44 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 15.32 +0.44 45 0 194 0
29JUN26 70.00 C 0.00 0.00 0.00 13.86 +0.54 45 0 371 0
29JUN26 72.50 C 0.00 0.00 0.00 12.52 +0.64 46 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 11.31 +0.54 46 0 138 0
29JUN26 77.50 C 0.00 0.00 0.00 10.18 +0.20 47 0 233 0
29JUN26 80.00 C 10.00 10.00 8.80 9.28 +0.36 48 6 438 0
29JUN26 82.50 C 0.00 0.00 0.00 8.51 +0.59 49 0 79 0
29JUN26 85.00 C 7.85 7.85 7.78 7.69 +0.67 49 3 201 +3
29JUN26 87.50 C 7.15 7.15 7.15 6.86 +0.65 49 4 188 +4
29JUN26 90.00 C 0.00 0.00 0.00 6.10 +0.62 49 0 374 0
29JUN26 92.50 C 0.00 0.00 0.00 5.42 +0.59 49 0 263 0
29JUN26 95.00 C 5.99 5.99 5.99 4.80 +0.55 49 15 163 +3
29JUN26 97.50 C 0.00 0.00 0.00 4.25 +0.52 49 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 3.76 +0.48 48 0 112 0
29JUN26 102.50 C 0.00 0.00 0.00 3.32 +0.45 48 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 2.93 +0.42 48 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 2.59 +0.40 48 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.28 +0.37 48 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 2.01 +0.34 48 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 1.76 +0.30 48 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 1.55 +0.28 48 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.36 +0.26 48 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 1.20 +0.24 48 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 1.05 +0.22 48 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.92 +0.20 48 0 31 0
29JUN26 130.00 C 0.00 0.00 0.00 0.81 +0.18 48 0 18 0
29JUN26 132.50 C 0.00 0.00 0.00 0.71 +0.17 48 0 26 0
29JUN26 135.00 C 0.00 0.00 0.00 0.62 +0.15 48 0 20 0
29JUN26 137.50 C 0.00 0.00 0.00 0.54 +0.13 48 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.48 +0.12 48 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 39.17 +0.16 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.22 +0.15 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.31 +0.17 50 0 0 0
29SEP26 43.00 C 36.18 36.18 36.18 36.18 0.00 45 1 2 -1
29SEP26 44.00 C 0.00 0.00 0.00 35.39 +0.12 47 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 34.46 +0.09 46 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 33.59 +0.17 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.78 +0.23 47 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 31.81 +0.20 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.91 +0.18 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.08 +0.20 45 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 27.95 +0.22 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 25.96 +0.25 44 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 24.08 +0.31 44 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 22.27 +0.23 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 20.60 +0.29 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.08 +0.29 45 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 17.68 +0.32 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 16.30 +0.37 46 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 15.17 +0.25 46 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 14.07 +0.19 47 0 36 0
29SEP26 77.50 C 13.78 13.78 12.74 13.07 +0.33 47 2 41 +1
29SEP26 80.00 C 13.00 13.00 11.60 11.80 -0.07 47 8 314 +7
29SEP26 82.50 C 0.00 0.00 0.00 11.21 +0.28 48 0 23 0
29SEP26 85.00 C 10.55 10.55 10.55 10.27 +0.25 48 1 69 0
29SEP26 87.50 C 0.00 0.00 0.00 9.41 +0.24 48 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 8.61 +0.22 48 0 45 0
29SEP26 92.50 C 9.40 9.40 9.40 7.88 +0.21 48 1 46 -1
29SEP26 95.00 C 0.00 0.00 0.00 7.20 +0.19 48 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 6.58 +0.18 48 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 6.01 +0.16 48 0 58 0
29SEP26 102.50 C 6.80 6.80 6.80 5.48 +0.14 48 1 18 +1
29SEP26 105.00 C 0.00 0.00 0.00 5.00 +0.13 47 0 3 0
29SEP26 107.50 C 0.00 0.00 0.00 4.57 +0.13 47 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 4.16 +0.11 47 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.80 +0.11 47 0 8 0
29SEP26 115.00 C 0.00 0.00 0.00 3.46 +0.10 47 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 3.15 +0.09 47 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 2.87 +0.08 47 0 51 0
30DEC26 40.00 C 0.00 0.00 0.00 39.86 +0.23 50 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 38.88 +0.14 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.06 +0.18 49 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 37.15 +0.15 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.24 +0.20 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.42 +0.19 47 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 34.56 +0.21 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 33.67 +0.15 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.88 +0.20 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 32.02 +0.21 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.26 +0.23 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 29.26 +0.22 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.40 +0.21 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.67 +0.25 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.00 +0.19 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.48 +0.20 45 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 21.06 +0.21 46 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 19.82 +0.30 46 0 1 0
30DEC26 70.00 C 17.70 17.70 17.70 18.50 +0.19 46 2 5 0
30DEC26 72.50 C 0.00 0.00 0.00 17.35 -0.26 47 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 16.33 +0.21 47 0 8 0
30DEC26 77.50 C 14.70 14.70 14.70 15.38 +0.30 48 1 34 +1
30DEC26 80.00 C 0.00 0.00 0.00 14.49 +0.25 48 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 13.60 +0.30 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.93 +0.73 49 0 61 0
30DEC26 87.50 C 0.00 0.00 0.00 12.06 +0.53 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.25 +0.52 49 0 22 0
30DEC26 92.50 C 0.00 0.00 0.00 10.49 +0.50 49 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 9.78 +0.49 49 0 47 0
30DEC26 97.50 C 0.00 0.00 0.00 9.12 +0.48 49 0 5 0
30DEC26 100.00 C 9.30 9.30 9.30 8.50 +0.46 49 2 20 +2
30DEC26 102.50 C 0.00 0.00 0.00 7.92 +0.44 49 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 7.38 +0.43 49 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 6.88 +0.41 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.41 +0.40 49 0 7 0
30DEC26 112.50 C 0.00 0.00 0.00 5.97 +0.38 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.57 +0.37 49 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 5.19 +0.35 48 0 2 0
30DEC26 120.00 C 6.44 6.44 6.40 4.84 +0.34 48 3 28 -1
TOTAL CALL 3,281 34,142 +1,223
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 192 0 3 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 137 0 21 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
23JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 72 0
23JAN26 72.50 P 0.05 0.07 0.03 0.01 -0.06 60 38 152 +9
23JAN26 75.00 P 0.20 0.32 0.10 0.10 -0.27 54 71 153 -2
23JAN26 77.50 P 0.50 1.40 0.47 0.73 -0.56 55 106 100 +7
23JAN26 80.00 P 1.78 3.10 1.78 2.41 -0.55 59 9 33 +2
23JAN26 82.50 P 0.00 0.00 0.00 4.80 -0.65 84 0 4 0
23JAN26 85.00 P 0.00 0.00 0.00 7.33 -0.42 120 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 9.88 -0.37 157 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 12.33 -0.42 175 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 14.83 -0.42 200 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 17.33 -0.42 224 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 19.82 -0.43 244 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 22.32 -0.43 267 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 24.82 -0.43 287 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 138 0 16 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 0 18 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 128 0 115 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 92 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 193 0
29JAN26 57.50 P 0.01 0.01 0.01 0.01 0.00 83 8 197 -2
29JAN26 60.00 P 0.02 0.02 0.02 0.01 0.00 72 8 578 0
29JAN26 62.50 P 0.03 0.03 0.03 0.01 0.00 62 6 798 0
29JAN26 65.00 P 0.05 0.05 0.05 0.01 -0.01 52 1 925 0
29JAN26 67.50 P 0.06 0.08 0.06 0.03 -0.03 48 100 820 -52
29JAN26 70.00 P 0.13 0.16 0.12 0.11 -0.07 48 37 2,306 -8
29JAN26 72.50 P 0.26 0.50 0.26 0.35 -0.16 47 57 415 -25
29JAN26 75.00 P 0.64 1.24 0.64 0.88 -0.27 47 90 1,029 +11
29JAN26 77.50 P 1.30 2.36 1.30 1.90 -0.31 48 39 419 0
29JAN26 80.00 P 0.00 0.00 0.00 3.39 -0.45 49 0 324 0
29JAN26 82.50 P 0.00 0.00 0.00 5.32 -0.46 52 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 7.56 -0.46 57 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 9.99 -0.28 66 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 12.37 -0.39 70 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 14.94 -0.31 85 0 9 0
29JAN26 95.00 P 0.00 0.00 0.00 17.43 -0.32 94 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 19.93 -0.32 103 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 22.38 -0.37 108 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 24.93 -0.32 121 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.58 -0.17 140 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.94 -0.31 137 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 32.33 -0.42 135 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 34.94 -0.31 152 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.58 -0.17 171 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 39.92 -0.33 165 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.45 -0.30 175 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 6 0
30JAN26 67.50 P 0.09 0.09 0.09 0.04 -0.05 47 1 2 +1
30JAN26 70.00 P 0.16 0.19 0.16 0.14 -0.11 47 17 35 +1
30JAN26 72.50 P 0.43 0.57 0.43 0.42 -0.20 47 10 97 +10
30JAN26 75.00 P 0.96 1.35 0.96 1.00 -0.31 47 118 47 +10
30JAN26 77.50 P 2.24 2.51 2.24 2.02 -0.37 48 2 23 +2
30JAN26 80.00 P 3.81 3.81 3.81 3.50 -0.48 49 1 0 -1
30JAN26 82.50 P 0.00 0.00 0.00 5.40 -0.57 51 0 1 0
30JAN26 85.00 P 0.00 0.00 0.00 7.61 -0.43 55 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 10.02 -0.33 63 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 12.53 -0.36 74 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 14.94 -0.31 80 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 17.54 -0.21 95 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 19.94 -0.31 98 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 22.38 -0.37 102 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 25.01 -0.24 119 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 76 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 259 0
26FEB26 60.00 P 0.12 0.12 0.12 0.12 -0.02 45 1 831 0
26FEB26 62.50 P 0.26 0.26 0.26 0.24 -0.05 45 1 286 -1
26FEB26 65.00 P 0.33 0.41 0.33 0.45 -0.07 45 28 486 +9
26FEB26 67.50 P 0.54 0.88 0.54 0.78 -0.12 45 3 521 -1
26FEB26 70.00 P 1.01 1.45 0.94 1.29 -0.16 45 48 1,004 +3
26FEB26 72.50 P 1.50 2.20 1.50 1.98 -0.21 44 48 226 +13
26FEB26 75.00 P 2.36 3.24 2.36 3.00 -0.13 46 28 497 +11
26FEB26 77.50 P 3.76 4.61 3.76 4.24 -0.07 47 74 155 +29
26FEB26 80.00 P 5.34 5.34 5.34 5.66 -0.31 47 6 107 +6
26FEB26 82.50 P 0.00 0.00 0.00 7.30 -0.38 48 0 2 0
26FEB26 85.00 P 0.00 0.00 0.00 9.15 -0.49 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 11.17 -0.52 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 13.32 -0.56 51 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 15.60 -0.57 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.96 -0.39 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.40 -0.29 60 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.89 -0.16 65 0 0 0
26FEB26 102.50 P 25.00 25.28 25.00 25.34 -0.13 68 12 12 +2
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 177 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 96 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 305 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 345 0
30MAR26 45.00 P 0.06 0.06 0.04 0.01 0.00 46 7 683 +4
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 0.00 48 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 629 0
30MAR26 52.50 P 0.12 0.12 0.12 0.12 -0.01 47 1 188 0
30MAR26 55.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 774 0
30MAR26 57.50 P 0.30 0.33 0.30 0.36 -0.02 46 4 430 -2
30MAR26 60.00 P 0.48 0.55 0.46 0.58 -0.04 46 57 599 -2
30MAR26 62.50 P 0.74 0.80 0.72 0.90 -0.07 46 27 1,122 +14
30MAR26 65.00 P 1.08 1.30 1.08 1.34 -0.09 46 11 1,597 +6
30MAR26 67.50 P 1.48 1.88 1.48 1.91 -0.11 46 28 374 +24
30MAR26 70.00 P 2.55 2.55 2.45 2.62 -0.15 46 126 1,643 +74
30MAR26 72.50 P 2.99 3.68 2.99 3.48 -0.19 46 48 270 +16
30MAR26 75.00 P 4.45 4.45 4.45 4.68 -0.05 47 2 119 0
30MAR26 77.50 P 5.52 5.52 5.52 6.04 +0.03 48 15 103 +15
30MAR26 80.00 P 0.00 0.00 0.00 7.47 -0.10 48 0 112 0
30MAR26 82.50 P 0.00 0.00 0.00 9.06 -0.26 49 0 164 0
30MAR26 85.00 P 0.00 0.00 0.00 10.77 -0.39 49 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 12.62 -0.42 49 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 14.61 -0.44 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 16.69 -0.48 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.86 -0.50 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.12 -0.52 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.44 -0.28 55 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 25.82 -0.27 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.25 -0.24 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.68 -0.14 62 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 33.16 -0.09 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.38 -0.15 64 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.77 -0.09 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.16 -0.19 65 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.58 -0.27 66 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.96 -0.29 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.48 -0.33 68 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.07 -0.18 73 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.52 -0.23 74 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 54.97 -0.28 74 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.33 -0.42 72 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 59.82 -0.43 74 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.43 -0.32 79 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.29 -0.01 46 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.47 -0.01 46 0 83 0
29APR26 57.50 P 0.00 0.00 0.00 0.72 -0.02 46 0 147 0
29APR26 60.00 P 0.00 0.00 0.00 1.07 -0.03 46 0 215 0
29APR26 62.50 P 0.00 0.00 0.00 1.51 -0.05 46 0 126 0
29APR26 65.00 P 1.91 1.91 1.91 2.06 -0.07 46 25 190 +25
29APR26 67.50 P 2.46 2.46 2.46 2.73 -0.09 46 1 229 +1
29APR26 70.00 P 2.75 3.50 2.75 3.55 -0.10 45 5 377 +2
29APR26 72.50 P 4.21 4.21 4.05 4.51 -0.13 45 17 346 -1
29APR26 75.00 P 0.00 0.00 0.00 5.69 -0.06 46 0 349 0
29APR26 77.50 P 0.00 0.00 0.00 7.16 +0.15 47 0 79 0
29APR26 80.00 P 0.00 0.00 0.00 8.65 +0.01 48 0 66 0
29APR26 82.50 P 0.00 0.00 0.00 10.20 -0.17 48 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 11.87 -0.29 48 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 13.69 -0.33 49 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 15.56 -0.38 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.58 -0.38 50 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.65 -0.43 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.82 -0.43 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.04 -0.47 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.33 -0.48 54 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.66 -0.46 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 31.05 -0.32 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 33.39 -0.18 58 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 35.78 -0.25 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 38.26 +0.01 62 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 40.48 -0.40 60 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 43.05 -0.18 63 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 45.45 -0.09 64 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 47.86 -0.07 65 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 50.31 -0.03 66 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 52.75 -0.03 67 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 55.11 -0.14 67 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 57.61 -0.14 69 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 60.11 -0.14 70 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 62.43 -0.32 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 48 0
29JUN26 35.00 P 0.08 0.08 0.08 0.03 +0.01 48 2 21 -2
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 +0.03 48 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.24 +0.03 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.28 +0.02 47 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.34 +0.05 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.40 +0.05 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.48 +0.06 48 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.56 +0.06 48 0 70 0
29JUN26 50.00 P 0.47 0.47 0.47 0.65 +0.07 48 10 668 -10
29JUN26 52.50 P 0.66 0.69 0.66 0.93 +0.08 47 50 300 +15
29JUN26 55.00 P 0.00 0.00 0.00 1.30 +0.11 47 0 244 0
29JUN26 57.50 P 0.00 0.00 0.00 1.74 +0.12 47 0 201 0
29JUN26 60.00 P 1.62 1.62 1.62 2.26 +0.13 47 20 269 -20
29JUN26 62.50 P 0.00 0.00 0.00 2.92 +0.14 47 0 292 0
29JUN26 65.00 P 0.00 0.00 0.00 3.64 +0.14 47 0 262 0
29JUN26 67.50 P 3.84 4.15 3.84 4.49 +0.15 47 441 503 +369
29JUN26 70.00 P 4.50 5.41 4.50 5.45 +0.14 47 682 1,469 -364
29JUN26 72.50 P 0.00 0.00 0.00 6.49 +0.15 47 0 878 0
29JUN26 75.00 P 0.00 0.00 0.00 7.67 +0.13 47 750 928 +750
29JUN26 77.50 P 0.00 0.00 0.00 9.10 +0.30 47 0 219 0
29JUN26 80.00 P 10.10 10.10 10.10 10.69 +0.25 48 1 697 0
29JUN26 82.50 P 0.00 0.00 0.00 12.40 +0.25 49 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 14.11 +0.16 50 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 15.82 +0.04 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.65 -0.01 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 19.53 -0.02 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 21.48 -0.09 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 23.53 -0.09 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.58 -0.17 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.75 -0.18 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.94 -0.20 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.17 -0.27 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.47 -0.28 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.78 -0.27 56 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 39.13 -0.26 57 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 41.53 -0.22 58 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 43.94 -0.03 60 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 46.32 -0.08 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.69 -0.05 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.08 -0.03 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.43 -0.09 63 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 55.82 -0.02 63 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 58.23 -0.01 64 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 60.62 -0.07 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.03 -0.08 65 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.36 -0.02 47 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.56 -0.02 47 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.63 -0.04 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.72 -0.05 47 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 0.84 -0.05 47 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 0.95 -0.05 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.07 -0.05 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.21 -0.07 47 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 1.37 -0.07 46 0 197 0
29SEP26 52.50 P 0.00 0.00 0.00 1.78 -0.09 46 0 179 0
29SEP26 55.00 P 0.00 0.00 0.00 2.31 -0.10 46 0 229 0
29SEP26 57.50 P 2.50 2.50 2.50 2.89 -0.13 46 4 191 0
29SEP26 60.00 P 3.10 3.20 3.10 3.59 -0.13 46 13 167 +10
29SEP26 62.50 P 0.00 0.00 0.00 4.35 -0.17 46 0 581 0
29SEP26 65.00 P 0.00 0.00 0.00 5.22 -0.17 46 0 141 0
29SEP26 67.50 P 0.00 0.00 0.00 6.16 -0.22 46 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 7.22 -0.21 46 0 55 0
29SEP26 72.50 P 0.00 0.00 0.00 8.39 -0.19 46 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 9.79 -0.03 47 0 107 0
29SEP26 77.50 P 0.00 0.00 0.00 11.25 +0.15 47 0 15 0
29SEP26 80.00 P 12.88 12.88 12.88 12.83 +0.18 48 2 43 0
29SEP26 82.50 P 14.97 14.97 14.97 14.47 +0.15 48 15 21 +1
29SEP26 85.00 P 0.00 0.00 0.00 16.12 +0.01 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 17.84 -0.09 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 19.58 -0.23 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 21.41 -0.37 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 23.32 -0.42 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 25.23 -0.43 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.24 -0.47 50 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 29.31 -0.47 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.39 -0.47 51 0 0 0
29SEP26 107.50 P 34.02 34.02 34.02 33.52 -0.51 51 4 4 +4
29SEP26 110.00 P 0.00 0.00 0.00 35.72 -0.51 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 37.94 -0.51 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.17 -0.51 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.48 -0.43 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.80 -0.36 54 0 23 0
30DEC26 40.00 P 0.60 0.60 0.60 0.75 +0.02 47 2 20 +2
30DEC26 41.00 P 0.00 0.00 0.00 0.86 +0.02 48 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 0.98 +0.02 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.11 +0.03 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.23 +0.03 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.39 +0.03 48 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 1.56 +0.04 47 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 1.72 +0.03 47 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.89 +0.03 47 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.08 +0.03 47 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.30 +0.03 47 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 2.86 +0.03 47 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.52 +0.04 47 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 4.23 +0.03 47 0 11 0
30DEC26 60.00 P 0.00 0.00 0.00 5.04 +0.03 47 0 40 0
30DEC26 62.50 P 0.00 0.00 0.00 5.93 +0.03 47 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 6.86 +0.01 47 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 7.94 +0.01 47 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 9.02 +0.01 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 10.23 -0.01 47 0 7 0
30DEC26 75.00 P 0.00 0.00 0.00 11.50 -0.01 47 0 26 0
30DEC26 77.50 P 13.00 13.00 13.00 13.04 +0.23 47 1 5 +1
30DEC26 80.00 P 0.00 0.00 0.00 14.54 +0.22 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 16.19 +0.21 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 17.95 +0.23 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 19.64 +0.08 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.55 +0.15 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.44 +0.11 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.28 -0.01 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.20 -0.08 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.14 -0.13 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.08 -0.20 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.13 -0.23 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.22 -0.22 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.31 -0.23 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.42 -0.27 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.61 -0.30 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.83 -0.30 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.06 -0.27 54 0 0 0
TOTAL PUT 3,339 40,183 +966
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$ 63.85
29JAN26 46.00 C 0.00 0.00 0.00 17.88 -0.08 83 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.88 -0.10 77 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.88 -0.10 71 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.94 -0.04 95 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.88 -0.10 59 0 500 0
29JAN26 52.50 C 0.00 0.00 0.00 11.38 -0.24 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.88 -0.11 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.41 -0.19 38 0 1 0
29JAN26 60.00 C 3.48 3.70 3.05 3.95 -0.34 29 31 110 0
29JAN26 62.50 C 1.53 1.53 1.53 2.07 -0.32 36 6 174 -6
29JAN26 65.00 C 0.95 0.95 0.53 0.86 -0.22 37 65 1,025 0
29JAN26 67.50 C 0.28 0.30 0.18 0.27 -0.14 38 91 333 +19
29JAN26 70.00 C 0.07 0.09 0.07 0.06 -0.07 38 14 470 +10
29JAN26 72.50 C 0.05 0.05 0.05 0.01 -0.03 38 1 1,293 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 483 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 320 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 563 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 149 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 156 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 115 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.30 +0.06 69 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.99 -0.23 37 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.33 -0.11 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.94 -0.31 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.46 +0.31 60 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 11.54 -0.37 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.40 -0.36 40 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 7.15 -0.45 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.26 -0.30 36 0 74 0
26FEB26 62.50 C 3.28 3.28 3.28 3.68 -0.32 36 10 183 0
26FEB26 65.00 C 2.50 2.50 2.50 2.49 -0.23 37 5 423 0
26FEB26 67.50 C 1.31 1.64 1.31 1.62 -0.21 37 35 296 +2
26FEB26 70.00 C 0.89 0.98 0.87 1.03 -0.15 38 38 558 +16
26FEB26 72.50 C 0.60 0.60 0.54 0.62 -0.10 38 45 378 +43
26FEB26 75.00 C 0.00 0.00 0.00 0.35 -0.07 38 0 696 0
26FEB26 77.50 C 0.00 0.00 0.00 0.19 -0.05 38 0 170 0
26FEB26 80.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 117 0
26FEB26 82.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 119 0
26FEB26 85.00 C 0.04 0.04 0.04 0.03 -0.01 39 1 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 0.00 40 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 20.99 -0.86 0 0 3 0
30MAR26 44.00 C 0.00 0.00 0.00 19.95 -0.70 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.08 +0.02 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.30 -0.61 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.99 -0.29 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.34 -0.53 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.42 -0.62 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.57 -0.55 43 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.26 -0.64 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.70 -0.15 47 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 8.45 -0.18 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.86 -0.26 42 0 253 0
30MAR26 62.50 C 0.00 0.00 0.00 5.47 -0.24 42 0 494 0
30MAR26 65.00 C 4.03 4.18 4.00 4.30 -0.23 42 19 489 +13
30MAR26 67.50 C 3.11 3.18 3.10 3.36 -0.21 43 10 658 0
30MAR26 70.00 C 2.34 2.34 2.26 2.61 -0.17 43 43 1,672 +13
30MAR26 72.50 C 1.77 1.99 1.77 1.99 -0.12 43 10 225 -6
30MAR26 75.00 C 1.40 1.56 1.40 1.48 -0.10 43 12 933 0
30MAR26 77.50 C 1.13 1.13 1.13 1.08 -0.09 43 7 48 0
30MAR26 80.00 C 0.00 0.00 0.00 0.78 -0.07 43 0 390 0
30MAR26 82.50 C 0.00 0.00 0.00 0.56 -0.06 43 0 251 0
30MAR26 85.00 C 0.51 0.51 0.51 0.40 -0.04 43 1 146 0
30MAR26 87.50 C 0.00 0.00 0.00 0.28 -0.04 43 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.05 0.00 44 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 18.30 -0.61 33 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.61 -0.39 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.72 -0.15 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.80 -0.52 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.44 -0.07 49 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.81 -0.25 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.98 -0.21 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.05 -0.29 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.74 -0.26 41 0 28 0
29APR26 62.50 C 0.00 0.00 0.00 6.41 -0.24 42 0 108 0
29APR26 65.00 C 0.00 0.00 0.00 5.26 -0.25 42 0 208 0
29APR26 67.50 C 0.00 0.00 0.00 4.32 -0.21 42 0 123 0
29APR26 70.00 C 0.00 0.00 0.00 3.51 -0.19 43 0 116 0
29APR26 72.50 C 0.00 0.00 0.00 2.79 -0.18 42 0 210 0
29APR26 75.00 C 0.00 0.00 0.00 2.20 -0.16 42 0 49 0
29APR26 77.50 C 0.00 0.00 0.00 1.72 -0.14 42 0 19 0
29APR26 80.00 C 0.00 0.00 0.00 1.33 -0.13 42 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 1.03 -0.11 42 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.79 -0.09 42 0 182 0
29APR26 87.50 C 0.00 0.00 0.00 0.60 -0.08 42 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.34 -0.06 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.26 -0.04 42 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.86 +0.12 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.91 0.00 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.00 -0.31 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.41 -0.50 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.53 -0.46 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.63 -0.19 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.50 -0.30 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.23 +0.18 43 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 10.58 -0.36 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 9.07 -0.24 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 7.83 -0.21 42 0 70 0
29JUN26 65.00 C 0.00 0.00 0.00 6.72 -0.24 42 0 34 0
29JUN26 67.50 C 5.25 5.25 5.25 5.81 -0.20 43 1 50 -1
29JUN26 70.00 C 0.00 0.00 0.00 5.01 -0.15 43 0 2,063 0
29JUN26 72.50 C 0.00 0.00 0.00 4.25 -0.13 43 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 3.55 -0.12 43 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 3.00 -0.11 43 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 2.50 -0.09 43 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 2.09 -0.09 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.73 -0.08 43 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.44 -0.07 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.19 -0.06 43 0 65 0
29JUN26 92.50 C 0.00 0.00 0.00 0.98 -0.06 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.81 -0.04 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.66 -0.03 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.54 -0.02 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.45 -0.02 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.29 -0.02 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 -0.01 42 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 19.72 -0.68 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.81 -1.10 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.06 -0.73 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.37 -0.70 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.21 -0.08 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.43 -0.65 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.54 -0.40 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.48 +0.05 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.17 -0.19 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.02 -0.17 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 8.98 -0.22 44 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 8.05 -0.21 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 7.20 -0.21 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 6.48 -0.12 44 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 5.77 -0.10 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.10 -0.10 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 4.51 -0.09 44 0 66 0
29SEP26 82.50 C 0.00 0.00 0.00 3.99 -0.10 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 3.50 -0.07 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.11 -0.08 44 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 2.73 -0.08 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.40 -0.07 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.13 -0.06 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.85 -0.07 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.64 -0.05 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.45 -0.01 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.25 -0.02 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.08 -0.04 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.98 -0.01 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.83 -0.04 44 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 21.24 -0.40 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.39 -0.53 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.20 +0.40 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.18 +0.06 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.49 -0.10 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.67 -0.70 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.15 -0.28 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.14 -0.10 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.87 -0.17 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.77 -0.14 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.80 -0.20 44 0 8 0
30DEC26 67.50 C 9.76 9.76 9.76 9.87 -0.19 44 13 135 +13
30DEC26 70.00 C 0.00 0.00 0.00 8.99 -0.22 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 8.24 -0.19 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 7.52 -0.15 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 6.87 -0.13 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 6.22 -0.14 45 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 5.62 -0.12 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.12 -0.13 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.63 -0.12 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.18 -0.10 44 0 16 0
TOTAL CALL 458 24,808 +116
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 143 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 232 0
29JAN26 57.50 P 0.17 0.17 0.17 0.03 -0.03 38 22 257 -9
29JAN26 60.00 P 0.39 0.53 0.27 0.19 -0.10 38 19 576 +3
29JAN26 62.50 P 0.95 1.37 0.90 0.77 -0.16 38 423 1,119 -199
29JAN26 65.00 P 2.00 2.21 2.00 2.05 -0.11 39 3 1,252 0
29JAN26 67.50 P 5.05 5.05 4.97 4.00 +0.02 43 2 602 -1
29JAN26 70.00 P 0.00 0.00 0.00 6.37 +0.16 52 0 709 0
29JAN26 72.50 P 0.00 0.00 0.00 8.91 +0.25 69 0 119 0
29JAN26 75.00 P 0.00 0.00 0.00 11.28 -0.01 72 0 327 0
29JAN26 77.50 P 0.00 0.00 0.00 14.06 +0.39 105 0 65 0
29JAN26 80.00 P 0.00 0.00 0.00 16.41 -0.12 106 0 45 0
29JAN26 82.50 P 0.00 0.00 0.00 18.69 -0.29 89 0 30 0
29JAN26 85.00 P 21.85 21.85 21.85 21.37 -0.26 123 1 15 0
29JAN26 87.50 P 0.00 0.00 0.00 24.20 +0.34 160 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 26.37 +0.32 142 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.93 +0.25 158 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.32 -0.30 154 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 33.81 +0.26 160 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 36.30 -0.32 166 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.90 +0.01 188 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.31 +0.26 183 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.81 +0.26 190 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.36 -0.18 204 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.65 +0.10 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 118 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 197 0
26FEB26 52.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 174 0
26FEB26 55.00 P 0.00 0.00 0.00 0.34 -0.04 38 0 458 0
26FEB26 57.50 P 0.92 1.04 0.85 0.73 -0.06 38 52 472 +4
26FEB26 60.00 P 1.55 1.80 1.39 1.38 -0.02 38 27 955 +25
26FEB26 62.50 P 2.50 2.84 2.35 2.35 -0.02 39 32 901 -4
26FEB26 65.00 P 4.08 4.08 3.82 3.65 0.00 39 2 493 0
26FEB26 67.50 P 5.91 5.91 5.91 5.31 +0.09 40 1 644 +1
26FEB26 70.00 P 0.00 0.00 0.00 7.23 -0.02 41 1 235 -1
26FEB26 72.50 P 0.00 0.00 0.00 8.91 -0.45 33 0 83 0
26FEB26 75.00 P 0.00 0.00 0.00 11.36 -0.07 38 0 36 0
26FEB26 77.50 P 0.00 0.00 0.00 14.08 +0.01 50 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 16.41 -0.12 50 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 18.91 -0.07 55 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 21.78 +0.15 71 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.20 +0.34 75 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 26.37 +0.27 68 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.93 +0.01 75 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.32 -0.30 74 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.84 +0.27 78 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.30 -0.32 80 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 0.00 44 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 0.34 -0.02 43 0 56 0
30MAR26 50.00 P 0.61 0.61 0.61 0.45 -0.02 43 8 193 +8
30MAR26 52.50 P 0.00 0.00 0.00 0.78 -0.04 43 0 253 0
30MAR26 55.00 P 0.00 0.00 0.00 1.27 -0.05 43 0 235 0
30MAR26 57.50 P 2.20 2.24 2.15 1.97 +0.04 43 38 253 +17
30MAR26 60.00 P 3.10 3.10 2.81 2.81 0.00 43 36 880 +33
30MAR26 62.50 P 4.06 4.06 3.86 3.91 0.00 43 18 1,118 -15
30MAR26 65.00 P 5.72 5.72 5.72 5.26 +0.04 43 15 754 0
30MAR26 67.50 P 0.00 0.00 0.00 6.85 +0.10 44 0 422 0
30MAR26 70.00 P 0.00 0.00 0.00 8.66 +0.21 45 1 1,483 +1
30MAR26 72.50 P 0.00 0.00 0.00 10.52 +0.07 46 0 196 0
30MAR26 75.00 P 0.00 0.00 0.00 12.65 +0.02 47 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 14.84 +0.04 49 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 16.41 -0.45 38 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 19.50 +0.21 53 0 59 0
30MAR26 85.00 P 22.01 22.01 22.01 21.78 +0.15 54 1 74 +1
30MAR26 87.50 P 0.00 0.00 0.00 24.20 +0.34 56 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 26.40 -0.04 52 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 29.51 +0.59 69 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 31.32 -0.30 56 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.98 +0.41 64 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.47 -0.15 67 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 38.90 -0.23 68 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.31 +0.26 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.81 +0.11 69 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.36 -0.18 74 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.65 -0.17 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.15 -0.21 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 53.65 -0.32 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.41 -0.04 42 0 2 0
29APR26 48.00 P 0.00 0.00 0.00 0.52 -0.04 42 0 1 0
29APR26 49.00 P 0.80 0.80 0.80 0.63 -0.05 42 10 40 +10
29APR26 50.00 P 0.00 0.00 0.00 0.78 -0.06 42 0 443 0
29APR26 52.50 P 1.41 1.42 1.29 1.23 -0.03 42 57 254 +26
29APR26 55.00 P 0.00 0.00 0.00 1.84 +0.01 42 0 28 0
29APR26 57.50 P 0.00 0.00 0.00 2.59 +0.02 42 0 161 0
29APR26 60.00 P 0.00 0.00 0.00 3.54 +0.02 42 0 393 0
29APR26 62.50 P 5.13 5.13 5.13 4.69 +0.02 42 1 334 +1
29APR26 65.00 P 0.00 0.00 0.00 6.08 +0.07 43 0 108 0
29APR26 67.50 P 0.00 0.00 0.00 7.63 +0.09 43 0 110 0
29APR26 70.00 P 0.00 0.00 0.00 9.20 -0.06 43 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 11.22 -0.07 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.22 +0.59 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.93 -0.42 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.36 -0.16 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.50 -0.31 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.99 +0.02 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.30 -0.06 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.80 +0.36 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.51 +0.47 59 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.95 +0.33 61 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 33.98 -0.14 55 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.47 -0.15 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.90 -0.23 58 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.31 +0.26 58 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.81 +0.11 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.36 -0.18 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.76 -0.02 43 0 46 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 -0.03 43 0 15 0
29JUN26 47.00 P 1.24 1.24 1.24 1.07 -0.03 43 15 20 +15
29JUN26 48.00 P 0.00 0.00 0.00 1.25 0.00 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.47 +0.04 43 0 47 0
29JUN26 50.00 P 0.00 0.00 0.00 1.67 +0.02 43 0 55 0
29JUN26 52.50 P 0.00 0.00 0.00 2.28 +0.02 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.03 +0.02 42 0 122 0
29JUN26 57.50 P 0.00 0.00 0.00 3.94 +0.03 42 0 275 0
29JUN26 60.00 P 0.00 0.00 0.00 5.03 +0.05 42 0 3,185 0
29JUN26 62.50 P 0.00 0.00 0.00 6.28 +0.06 42 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 7.69 +0.06 42 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 9.27 +0.10 43 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 10.90 +0.10 43 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 12.83 +0.36 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 14.75 +0.19 45 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.61 0.00 45 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 18.82 +0.20 46 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 20.77 +0.24 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.85 +0.55 45 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.25 +0.23 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.23 +0.22 45 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 29.55 +0.01 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 31.95 +0.24 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.07 -0.05 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.59 -0.05 47 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 39.10 -0.03 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.92 +0.72 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.92 +0.22 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.67 +0.07 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.92 +0.10 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.89 +0.03 44 0 6 0
29SEP26 47.00 P 0.00 0.00 0.00 2.10 +0.02 44 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.35 +0.04 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.61 +0.03 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.89 +0.04 43 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 3.67 +0.01 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.58 +0.04 43 0 41 0
29SEP26 57.50 P 5.89 5.89 5.89 5.63 +0.05 43 15 76 0
29SEP26 60.00 P 0.00 0.00 0.00 6.81 +0.06 43 0 851 0
29SEP26 62.50 P 0.00 0.00 0.00 8.14 +0.09 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.56 +0.08 44 0 1,073 0
29SEP26 67.50 P 0.00 0.00 0.00 11.10 +0.09 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.69 +0.08 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 14.43 +0.09 44 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 16.57 +0.55 46 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 18.48 +0.19 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 20.08 -0.30 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 22.50 +0.02 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.57 +0.36 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.74 +0.11 48 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.91 +0.51 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.14 +0.74 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.03 +0.37 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.32 +0.10 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.41 +0.06 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.55 +0.40 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.04 +0.39 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.96 -0.18 43 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.75 +0.15 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.92 -0.19 45 0 0 0
30DEC26 46.00 P 2.87 2.87 2.87 2.73 +0.05 44 2 19 +2
30DEC26 47.00 P 0.00 0.00 0.00 2.97 +0.01 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.26 +0.02 44 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.62 +0.09 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.89 +0.01 43 0 17 0
30DEC26 52.50 P 0.00 0.00 0.00 4.82 +0.07 44 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.82 +0.06 43 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 6.95 +0.13 44 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 8.17 +0.14 44 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 9.50 -0.06 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 10.93 +0.09 44 0 110 0
30DEC26 67.50 P 0.00 0.00 0.00 12.47 +0.08 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 14.13 +0.23 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.85 +0.17 44 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.60 +0.12 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.40 +0.17 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.64 +0.14 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.26 -0.03 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.30 +0.13 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.31 +0.20 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.42 +0.07 46 0 20 0
TOTAL PUT 802 30,428 -82
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$ 20.60
29JAN26 14.00 C 0.00 0.00 0.00 6.63 -0.08 134 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.13 -0.08 123 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.63 -0.08 113 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.13 -0.08 102 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.64 -0.07 98 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.14 -0.07 88 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.61 -0.10 46 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.11 -0.10 36 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.61 -0.10 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.11 -0.10 0 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.61 -0.10 0 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.12 -0.10 22 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.66 -0.11 21 0 304 0
29JAN26 21.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 192 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.68 -0.03 55 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.18 -0.06 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.68 -0.07 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.19 -0.06 42 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.65 -0.10 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.15 -0.10 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.66 -0.10 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.19 -0.09 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.73 -0.10 22 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.30 -0.11 21 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 0.94 -0.10 22 0 292 0
26FEB26 21.00 C 0.53 0.53 0.42 0.41 -0.07 21 16 350 +11
26FEB26 22.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 128 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.21 -0.06 61 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.71 -0.06 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.22 -0.05 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.72 -0.06 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.23 -0.05 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.73 -0.05 42 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.24 0.00 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.76 +0.01 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.27 +0.02 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.71 -0.04 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.24 -0.10 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.78 -0.09 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.34 -0.10 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.93 -0.09 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.58 -0.12 24 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 1.26 -0.09 24 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.73 -0.07 24 0 404 0
30MAR26 22.00 C 0.00 0.00 0.00 0.39 -0.05 24 0 317 0
30MAR26 23.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 0.00 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 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 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.80 +0.02 39 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.32 +0.04 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.84 +0.04 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.36 +0.03 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.80 -0.06 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.35 -0.09 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.91 -0.10 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.51 -0.09 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.13 -0.08 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.78 -0.08 25 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.47 -0.09 25 0 141 0
29APR26 21.00 C 0.00 0.00 0.00 0.96 -0.06 25 0 100 0
29APR26 22.00 C 0.00 0.00 0.00 0.59 -0.05 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 2 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.35 +0.04 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.86 +0.04 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.38 +0.04 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.90 +0.04 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.43 +0.04 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.96 +0.04 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.50 +0.04 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.03 +0.02 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.48 -0.10 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.07 -0.09 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.68 -0.09 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.32 -0.09 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.99 -0.08 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.69 -0.08 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.23 -0.06 26 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.83 -0.03 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.54 -0.04 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 0.00 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.36 +0.05 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.87 +0.05 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.39 +0.04 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.92 +0.05 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.45 +0.05 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.99 +0.05 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.54 +0.04 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.08 +0.02 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.56 -0.09 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.17 -0.09 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.81 -0.08 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.46 -0.09 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.16 -0.08 25 0 31 0
29SEP26 20.00 C 2.00 2.00 2.00 1.88 -0.07 25 10 119 -10
29SEP26 21.00 C 1.49 1.49 1.49 1.45 -0.04 25 2 134 +2
29SEP26 22.00 C 0.00 0.00 0.00 1.06 +0.01 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.77 -0.03 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 -0.02 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.95 +0.05 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.49 +0.05 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.04 +0.04 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.60 +0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.17 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.67 -0.10 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.29 -0.12 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.05 -0.02 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.65 -0.10 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.36 -0.11 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.10 -0.10 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.70 -0.03 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.32 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.01 -0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.59 -0.06 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.44 -0.05 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
TOTAL CALL 28 5,276 +3
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 422 0
29JAN26 20.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 241 0
29JAN26 21.00 P 0.00 0.00 0.00 0.53 +0.08 25 0 265 0
29JAN26 22.00 P 0.00 0.00 0.00 1.40 +0.10 0 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.40 +0.02 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.40 +0.02 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.40 +0.02 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.40 +0.02 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.40 +0.02 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.40 +0.02 0 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 0.00 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 0.00 24 0 76 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 0.00 23 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.08 0.00 22 0 156 0
26FEB26 19.50 P 0.16 0.16 0.16 0.17 +0.01 23 5 203 +5
26FEB26 20.00 P 0.29 0.29 0.29 0.31 +0.02 23 3 382 0
26FEB26 21.00 P 0.71 0.71 0.71 0.79 +0.06 23 10 155 +10
26FEB26 22.00 P 0.00 0.00 0.00 1.50 +0.03 22 0 19 0
26FEB26 23.00 P 0.00 0.00 0.00 2.41 +0.09 22 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.40 -0.01 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.40 -0.01 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.40 0.00 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.40 0.00 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.40 0.00 0 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 46 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 0.01 0.00 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 25 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 0.00 24 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.37 +0.01 24 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 1.01 +0.05 23 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.74 +0.07 26 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 2.50 +0.08 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.42 +0.09 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.40 -0.04 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.40 -0.04 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.40 -0.03 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.40 -0.03 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.40 -0.03 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 0.00 25 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.27 +0.01 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.55 +0.02 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.74 +0.04 25 0 100 0
29APR26 21.00 P 0.00 0.00 0.00 1.22 +0.04 25 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.86 +0.06 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.62 +0.08 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.48 +0.08 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.42 -0.01 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.40 -0.04 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.40 -0.04 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.40 -0.04 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.40 -0.04 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.40 -0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 0.00 25 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 0.00 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 0.00 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.50 +0.02 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.64 0.00 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.81 -0.02 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.05 0.00 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.25 +0.02 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.81 +0.03 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.55 +0.06 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.33 +0.07 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.09 -0.01 22 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.98 -0.04 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.91 -0.04 19 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.85 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.82 -0.04 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.79 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.76 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.58 +0.02 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.72 0.00 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.89 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.08 -0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.29 -0.04 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.52 +0.01 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.08 +0.01 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.89 +0.06 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.65 +0.07 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.29 -0.05 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.17 -0.03 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.06 -0.04 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.98 -0.04 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.92 -0.05 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.88 -0.05 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.85 -0.04 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 -0.01 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 -0.01 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 -0.04 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.24 -0.05 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.46 -0.06 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.70 -0.05 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.25 -0.07 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.97 +0.03 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.67 0.00 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.43 -0.03 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.26 -0.03 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.13 -0.04 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.03 -0.05 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.95 -0.05 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.90 -0.05 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.86 -0.04 21 0 0 0
TOTAL PUT 18 4,940 +15
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$ 1.00
30MAR26 0.60 C 0.00 0.00 0.00 0.40 - 0 0 0 -
30MAR26 0.65 C 0.00 0.00 0.00 0.36 -0.04 67 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.31 -0.04 57 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.27 -0.03 62 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.23 -0.03 62 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.18 -0.04 51 0 0 0
30MAR26 0.90 C 0.13 0.13 0.13 0.15 -0.03 54 1 1 +1
30MAR26 0.95 C 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
30MAR26 1.05 C 0.06 0.07 0.06 0.08 -0.02 57 68 75 +68
30MAR26 1.10 C 0.06 0.06 0.04 0.06 -0.02 56 227 357 +225
30MAR26 1.15 C 0.03 0.03 0.03 0.05 -0.01 58 10 22 +10
30MAR26 1.20 C 0.03 0.03 0.03 0.03 -0.02 52 8 215 +8
30MAR26 1.25 C 0.04 0.04 0.02 0.02 -0.02 50 20 61 +14
30MAR26 1.30 C 0.02 0.03 0.02 0.01 -0.02 45 23 428 -20
30MAR26 1.35 C 0.00 0.00 0.00 0.01 -0.01 50 0 522 0
30MAR26 1.40 C 0.01 0.01 0.01 0.01 0.00 54 3 344 -3
30MAR26 1.45 C 0.01 0.01 0.01 0.01 0.00 59 50 326 0
30MAR26 1.50 C 0.01 0.01 0.01 0.01 0.00 63 460 674 +460
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 70 0 109 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 73 0 759 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 654 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 85 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 88 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 93 0 460 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 98 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 103 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 126 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 132 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.16 -0.02 59 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.14 -0.02 59 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
TOTAL CALL 870 6,898 +763
30MAR26 0.60 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.02 +0.01 67 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 +0.01 66 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 +0.01 64 0 448 0
30MAR26 0.95 P 0.10 0.10 0.10 0.08 +0.02 63 10 170 +10
30MAR26 1.00 P 0.11 0.12 0.11 0.10 +0.01 60 46 266 +46
30MAR26 1.05 P 0.15 0.15 0.15 0.13 +0.02 60 22 229 +22
30MAR26 1.10 P 0.18 0.24 0.18 0.16 +0.02 59 116 763 +40
30MAR26 1.15 P 0.00 0.00 0.00 0.19 +0.02 55 0 1,121 0
30MAR26 1.20 P 0.28 0.28 0.28 0.23 +0.02 56 3 521 -3
30MAR26 1.25 P 0.00 0.00 0.00 0.27 +0.02 54 0 80 0
30MAR26 1.30 P 0.00 0.00 0.00 0.32 +0.03 60 0 611 0
30MAR26 1.35 P 0.00 0.00 0.00 0.36 +0.03 56 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.41 +0.04 60 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.46 +0.04 65 0 11 0
30MAR26 1.50 P 0.47 0.47 0.47 0.50 +0.03 0 1 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.55 +0.04 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.60 +0.04 0 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.65 +0.04 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.75 +0.04 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.80 +0.04 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.85 +0.04 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.90 +0.04 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.95 +0.04 0 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 1.00 +0.04 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.40 +0.04 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.20 +0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 +0.02 59 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.18 +0.02 59 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.21 +0.02 59 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.24 +0.02 57 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.28 +0.03 59 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.32 +0.03 60 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.36 +0.03 60 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.40 +0.03 60 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.44 +0.03 59 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.48 +0.03 58 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.53 +0.04 61 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.57 +0.03 58 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.62 +0.04 61 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.66 +0.03 57 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.71 +0.04 59 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.76 +0.04 62 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
TOTAL PUT 198 8,365 +115
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$ 73.95
29JAN26 46.00 C 0.00 0.00 0.00 27.98 +0.07 116 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 27.63 +0.95 230 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.02 +0.34 136 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 24.98 +0.07 97 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.13 +0.23 151 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.48 +0.06 72 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.98 +0.29 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 16.98 +0.58 134 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 14.14 +0.04 89 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 11.83 +0.60 90 0 152 0
29JAN26 65.00 C 9.00 9.00 9.00 9.00 +0.31 40 1 163 -1
29JAN26 67.50 C 0.00 0.00 0.00 6.49 +0.29 24 0 200 0
29JAN26 70.00 C 4.16 4.16 4.16 4.15 +0.43 31 8 64 0
29JAN26 72.50 C 2.80 2.80 2.75 1.99 +0.24 26 19 105 +19
29JAN26 75.00 C 1.07 1.12 0.84 0.66 +0.09 26 37 61 -7
29JAN26 77.50 C 0.30 0.30 0.28 0.14 +0.01 26 30 30 +2
29JAN26 80.00 C 0.00 0.00 0.00 0.02 0.00 27 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 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 28.20 +0.29 77 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.89 +0.90 109 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.52 +0.84 90 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.27 +0.36 73 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.13 +0.23 55 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.56 +0.07 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 19.10 +0.40 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.11 +0.63 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.14 +0.04 29 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 11.98 +0.64 41 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 9.46 +0.47 32 0 61 0
26FEB26 67.50 C 0.00 0.00 0.00 6.91 +0.33 24 0 233 0
26FEB26 70.00 C 0.00 0.00 0.00 4.69 +0.38 22 0 193 0
26FEB26 72.50 C 3.58 3.68 3.21 2.87 +0.24 21 17 78 +15
26FEB26 75.00 C 0.00 0.00 0.00 1.64 +0.19 22 0 71 0
26FEB26 77.50 C 1.10 1.10 1.10 0.84 +0.16 22 1 1 +1
26FEB26 80.00 C 0.00 0.00 0.00 0.37 +0.10 22 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.14 +0.04 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.96 -0.28 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.30 +0.39 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.89 +0.90 76 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.99 +1.12 75 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.27 +0.36 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.13 -0.40 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.06 0.00 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.15 +0.33 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.11 +0.63 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.25 -0.17 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 12.04 +0.37 27 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 9.67 +0.18 25 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 7.49 +0.26 24 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 5.35 +0.33 21 0 74 0
30MAR26 72.50 C 4.07 4.07 4.07 3.67 +0.26 21 15 47 +15
30MAR26 75.00 C 2.80 2.80 2.67 2.39 +0.17 21 30 24 -29
30MAR26 77.50 C 1.68 1.68 1.68 1.45 +0.14 21 60 90 +60
30MAR26 80.00 C 0.00 0.00 0.00 0.84 +0.09 21 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.44 +0.03 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 28.30 +0.39 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 27.89 +0.90 69 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.99 +1.04 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.27 +0.32 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.35 -0.18 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.06 0.00 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.15 +0.16 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.11 +0.30 37 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.49 +0.07 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.14 +0.41 27 0 70 0
29APR26 65.00 C 0.00 0.00 0.00 9.67 +0.18 22 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 7.57 +0.29 23 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 5.56 +0.30 21 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 3.87 +0.23 21 0 6 0
29APR26 75.00 C 0.00 0.00 0.00 2.55 +0.20 20 0 15 0
29APR26 77.50 C 2.00 2.00 2.00 1.59 +0.15 20 2 30 +2
29APR26 80.00 C 0.00 0.00 0.00 0.93 +0.10 20 0 16 0
29APR26 82.50 C 0.00 0.00 0.00 0.52 +0.07 20 0 0 0
29APR26 85.00 C 0.41 0.41 0.41 0.27 +0.03 20 30 45 +30
29APR26 87.50 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.35 +0.44 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.89 +0.90 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.99 +1.04 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.39 +0.44 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.35 -0.18 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.06 0.00 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.15 +0.16 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.11 +0.30 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.54 +0.06 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.14 +0.41 24 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 9.67 +0.03 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.75 +0.28 21 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.70 +0.25 20 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 4.14 +0.10 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 3.01 +0.19 20 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 2.05 +0.13 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.38 +0.11 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.91 +0.09 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.58 +0.07 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.36 +0.05 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.35 +0.41 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.89 +0.57 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.99 +1.04 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.39 +0.43 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.43 -0.10 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.06 0.00 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.27 +0.28 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.11 +0.30 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.70 +0.22 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.42 +0.29 23 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 10.30 +0.35 22 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 8.39 +0.50 21 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 6.67 +0.26 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.33 +0.23 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.12 +0.10 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.19 +0.06 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.46 +0.05 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.86 +0.03 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.40 +0.03 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.08 +0.05 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.77 +0.01 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.38 +0.21 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.89 +0.57 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.99 +0.79 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.41 +0.20 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.50 -0.03 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.06 0.00 29 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 19.59 +0.14 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.11 +0.30 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.83 +0.30 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.71 +0.50 21 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 10.66 +0.36 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.71 +0.22 19 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 7.22 +0.16 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 5.96 +0.14 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.85 +0.11 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.91 +0.09 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.14 +0.08 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.50 +0.07 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.96 +0.05 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.52 +0.04 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.17 +0.03 19 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.93 +0.05 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.71 +0.02 20 0 0 0
TOTAL CALL 250 2,314 +107
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 203 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 110 0
29JAN26 70.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 204 0
29JAN26 72.50 P 0.00 0.00 0.00 0.48 -0.13 26 0 31 0
29JAN26 75.00 P 1.38 1.60 1.38 1.67 -0.28 26 9 9 +9
29JAN26 77.50 P 0.00 0.00 0.00 3.64 -0.42 25 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 6.05 -0.30 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 8.55 -0.57 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 11.05 -0.30 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 13.62 -0.23 66 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 16.05 -0.59 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 18.62 -0.23 83 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.05 -0.30 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
26FEB26 60.00 P 0.03 0.03 0.03 0.01 0.00 27 1 37 -1
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.05 0.00 22 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.20 +0.02 22 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.57 +0.05 22 0 33 0
26FEB26 72.50 P 1.04 1.04 1.04 1.25 -0.09 21 15 6 -3
26FEB26 75.00 P 2.05 2.05 2.05 2.49 -0.04 22 12 19 0
26FEB26 77.50 P 0.00 0.00 0.00 4.19 -0.27 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 6.26 -0.14 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.58 -0.54 22 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.05 -0.30 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.62 -0.23 33 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.05 -0.59 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.62 -0.39 41 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.05 -0.30 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 60.00 P 0.09 0.09 0.09 0.02 0.00 21 3 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 0.00 21 0 64 0
30MAR26 65.00 P 0.23 0.23 0.23 0.19 -0.02 21 2 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.47 -0.05 21 0 42 0
30MAR26 70.00 P 0.00 0.00 0.00 1.01 -0.08 21 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 1.82 -0.18 20 0 11 0
30MAR26 75.00 P 0.00 0.00 0.00 3.01 -0.19 20 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 4.63 -0.31 20 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 6.55 -0.06 21 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.96 -0.30 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.18 -0.32 24 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.62 -0.23 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.05 -0.59 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.62 -0.39 32 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.05 -0.84 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 7 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 0.04 0.00 20 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.11 0.00 20 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.60 -0.02 20 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 1.16 -0.04 20 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 1.96 -0.12 20 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 3.07 -0.19 19 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 4.52 -0.28 19 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 6.28 -0.28 19 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 8.44 -0.28 20 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 10.29 -0.76 13 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.78 -0.45 16 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.12 -0.05 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.59 +0.11 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.98 -0.02 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.99 -1.45 0 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 24 0 6 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 0.08 0.08 0.08 0.01 0.00 21 1 3 -1
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 20 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 20 0 32 0
29JUN26 57.50 P 0.20 0.30 0.20 0.12 0.00 19 6 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.55 -0.01 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.00 -0.02 19 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 1.61 -0.10 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.48 -0.13 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.60 -0.18 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.01 -0.18 18 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.06 +0.05 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.79 -0.37 19 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.70 -0.72 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.85 -0.68 15 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.57 +0.23 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.59 -0.58 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.98 -0.53 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.66 -0.78 15 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 -0.02 21 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.44 -0.03 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.74 -0.06 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 1.19 -0.09 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.82 -0.11 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 2.64 -0.14 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 3.66 -0.14 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 4.80 -0.22 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.24 -0.29 21 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 7.95 -0.17 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.71 -0.36 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 11.70 -0.18 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.70 -0.41 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.77 -0.41 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.29 -0.59 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.73 -0.13 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.90 -0.54 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 0.00 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.02 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 -0.04 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.61 -0.04 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.98 -0.06 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.49 -0.07 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.16 -0.09 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.01 -0.12 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.04 -0.15 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.28 -0.17 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.70 -0.20 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.31 -0.22 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.11 -0.23 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.98 -0.34 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.08 -0.19 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 16.06 -0.58 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.29 -0.59 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.73 -0.30 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.90 -0.56 21 0 0 0
TOTAL PUT 49 2,268 +4
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$ 597.50
23JAN26 480.00 C 0.00 0.00 0.00 117.54 -5.04 117 0 0 0
23JAN26 490.00 C 0.00 0.00 0.00 107.54 -5.04 101 0 0 0
23JAN26 500.00 C 0.00 0.00 0.00 97.54 -5.04 0 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 87.54 -5.04 0 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 77.54 -5.05 0 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 67.54 -5.05 0 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 57.54 -5.06 0 0 11 0
23JAN26 550.00 C 0.00 0.00 0.00 47.55 -5.07 52 0 5 0
23JAN26 560.00 C 0.00 0.00 0.00 37.55 -4.96 41 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 27.58 -5.17 37 0 0 0
23JAN26 580.00 C 18.75 18.75 18.75 17.74 -5.26 33 40 120 +40
23JAN26 590.00 C 11.00 11.00 8.00 8.33 -5.00 26 35 78 +32
23JAN26 600.00 C 5.40 5.40 1.78 1.98 -3.70 24 3,655 2,247 +1,628
23JAN26 610.00 C 2.51 2.51 0.30 0.62 -1.57 33 3,065 4,991 +25
23JAN26 620.00 C 0.70 0.81 0.08 0.27 -0.54 42 1,000 1,195 -201
23JAN26 630.00 C 0.27 0.27 0.02 0.15 -0.18 51 343 1,698 -46
23JAN26 640.00 C 0.02 0.02 0.02 0.10 -0.03 60 80 2,217 -80
23JAN26 650.00 C 0.05 0.09 0.01 0.07 +0.01 68 316 1,183 -22
23JAN26 660.00 C 0.00 0.00 0.00 0.06 +0.02 77 0 555 0
23JAN26 670.00 C 0.01 0.01 0.01 0.05 +0.03 85 32 266 +1
23JAN26 680.00 C 0.00 0.00 0.00 0.04 +0.03 93 0 224 0
23JAN26 690.00 C 0.00 0.00 0.00 0.03 +0.02 99 0 60 0
23JAN26 700.00 C 0.00 0.00 0.00 0.02 +0.01 104 0 32 0
23JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
23JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 450.00 C 147.88 147.90 147.80 147.75 -6.34 0 453 1,047 +329
29JAN26 460.00 C 142.90 142.90 140.00 137.76 -8.53 52 3 56 -3
29JAN26 470.00 C 0.00 0.00 0.00 127.76 -9.07 0 0 914 0
29JAN26 480.00 C 0.00 0.00 0.00 119.38 -6.98 97 0 152 0
29JAN26 490.00 C 0.00 0.00 0.00 107.78 -8.49 43 0 3 0
29JAN26 500.00 C 0.00 0.00 0.00 97.78 -8.24 0 0 362 0
29JAN26 510.00 C 93.30 93.30 93.30 87.79 -5.61 34 2 360 0
29JAN26 520.00 C 78.80 78.80 78.80 77.80 -7.74 32 1 240 0
29JAN26 530.00 C 68.78 68.78 68.78 67.82 -5.32 31 1 297 0
29JAN26 540.00 C 58.70 58.70 58.70 57.87 -5.41 30 2 78 -2
29JAN26 550.00 C 47.80 47.80 47.80 47.98 -6.17 29 1 16 -1
29JAN26 560.00 C 38.40 38.40 38.40 38.22 -6.93 27 1 422 0
29JAN26 570.00 C 30.00 30.00 28.00 28.53 -6.89 24 144 1,176 +111
29JAN26 580.00 C 21.65 22.52 21.65 19.30 -5.24 21 31 650 +30
29JAN26 590.00 C 14.80 14.80 11.13 11.78 -4.58 21 575 940 +325
29JAN26 600.00 C 8.91 9.42 5.72 5.94 -3.32 21 4,038 18,266 -252
29JAN26 610.00 C 5.09 5.09 2.68 2.95 -2.14 22 3,149 10,460 +1,259
29JAN26 620.00 C 2.59 2.59 1.29 1.39 -1.20 23 2,122 22,615 +107
29JAN26 630.00 C 1.48 1.48 0.70 0.66 -0.61 25 916 105,629 +357
29JAN26 640.00 C 0.70 0.70 0.48 0.29 -0.27 26 636 20,665 -311
29JAN26 650.00 C 0.38 0.50 0.33 0.13 -0.10 27 296 15,421 +22
29JAN26 660.00 C 0.40 0.40 0.26 0.06 -0.04 29 422 10,769 -188
29JAN26 670.00 C 0.24 0.26 0.23 0.05 +0.01 32 180 7,062 -20
29JAN26 680.00 C 0.15 0.16 0.15 0.04 +0.02 35 14 6,076 -10
29JAN26 690.00 C 0.15 0.15 0.10 0.03 +0.02 37 230 4,190 +120
29JAN26 700.00 C 0.10 0.20 0.10 0.02 +0.01 39 11 7,482 -11
29JAN26 710.00 C 0.10 0.10 0.10 0.01 0.00 40 5 1,354 -1
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,894 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,797 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,553 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 54 0 748 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,363 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 67 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 69 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 72 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 74 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 77 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 79 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 88 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 90 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,386 0
30JAN26 480.00 C 0.00 0.00 0.00 119.38 -6.98 91 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 108.09 -8.18 62 0 0 0
30JAN26 500.00 C 0.00 0.00 0.00 97.83 -8.19 39 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 87.84 -5.56 36 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 78.09 -7.45 45 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 67.92 -7.17 34 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 58.00 -5.28 32 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 49.63 -4.52 44 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 39.69 -5.46 37 0 30 0
30JAN26 570.00 C 0.00 0.00 0.00 28.95 -6.47 25 0 0 0
30JAN26 580.00 C 0.00 0.00 0.00 19.93 -4.61 23 0 1 0
30JAN26 590.00 C 13.70 13.70 12.50 12.54 -3.82 22 4 47 -3
30JAN26 600.00 C 9.66 9.76 6.53 6.68 -3.25 21 639 273 +111
30JAN26 610.00 C 5.00 5.48 3.20 3.92 -2.04 24 842 948 +423
30JAN26 620.00 C 2.55 2.55 1.74 2.35 -1.23 26 846 884 +632
30JAN26 630.00 C 1.24 1.31 0.97 1.46 -0.70 29 52 225 +32
30JAN26 640.00 C 0.80 0.82 0.75 0.97 -0.35 31 258 348 +239
30JAN26 650.00 C 0.00 0.00 0.00 0.65 -0.17 34 0 99 0
30JAN26 660.00 C 0.00 0.00 0.00 0.46 -0.07 36 0 10 0
30JAN26 670.00 C 0.00 0.00 0.00 0.33 -0.03 38 0 25 0
30JAN26 680.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30JAN26 690.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
30JAN26 700.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 5 0
30JAN26 710.00 C 0.00 0.00 0.00 0.13 +0.04 48 0 0 0
30JAN26 720.00 C 0.00 0.00 0.00 0.11 +0.04 50 0 0 0
30JAN26 730.00 C 0.00 0.00 0.00 0.09 +0.04 52 0 0 0
30JAN26 740.00 C 0.00 0.00 0.00 0.08 +0.04 55 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 149.08 -9.29 41 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 138.80 -7.49 27 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 128.84 -7.99 26 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 119.38 -6.98 36 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 109.25 -8.09 31 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 99.07 -6.98 25 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 89.52 -7.33 28 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 79.51 -7.17 24 0 0 0
26FEB26 530.00 C 71.50 71.50 71.50 68.23 -6.86 0 1 41 +1
26FEB26 540.00 C 61.30 61.30 61.30 60.67 -6.09 24 1 44 +1
26FEB26 550.00 C 52.20 52.20 52.20 53.03 -2.51 27 2 185 +2
26FEB26 560.00 C 0.00 0.00 0.00 42.38 -3.86 21 0 0 0
26FEB26 570.00 C 38.62 38.62 38.62 34.08 -4.54 21 1 362 +1
26FEB26 580.00 C 30.00 30.00 26.50 26.99 -3.82 21 318 915 +194
26FEB26 590.00 C 22.00 22.00 20.12 20.50 -3.22 21 86 631 +45
26FEB26 600.00 C 18.70 18.70 14.85 15.10 -3.90 20 818 3,080 +591
26FEB26 610.00 C 14.13 14.13 10.90 10.99 -3.14 21 468 5,365 +128
26FEB26 620.00 C 10.11 10.11 7.90 8.08 -2.33 21 510 11,931 +29
26FEB26 630.00 C 7.51 7.63 5.80 5.88 -1.63 22 1,163 8,362 +675
26FEB26 640.00 C 5.50 5.60 4.28 4.28 -1.29 23 679 9,918 +67
26FEB26 650.00 C 4.10 4.10 3.21 3.13 -0.93 23 1,420 4,643 +657
26FEB26 660.00 C 3.67 3.67 2.47 2.21 -0.64 24 598 6,417 +452
26FEB26 670.00 C 2.22 2.22 1.92 1.56 -0.41 24 129 5,529 -67
26FEB26 680.00 C 1.73 1.97 1.51 1.10 -0.25 25 1,374 4,220 +1,094
26FEB26 690.00 C 1.49 1.49 1.49 0.78 -0.14 25 2 3,182 0
26FEB26 700.00 C 1.25 1.30 1.12 0.55 -0.07 26 860 9,722 +767
26FEB26 710.00 C 0.83 1.12 0.83 0.39 -0.03 26 191 9,422 -151
26FEB26 720.00 C 0.00 0.00 0.00 0.28 +0.01 27 0 2,579 0
26FEB26 730.00 C 0.68 0.68 0.68 0.20 +0.02 27 40 1,426 -40
26FEB26 740.00 C 0.62 0.64 0.62 0.15 +0.02 28 10 1,056 0
26FEB26 750.00 C 0.55 0.55 0.55 0.11 +0.02 28 14 2,967 0
26FEB26 760.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 721 0
26FEB26 790.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 656 0
26FEB26 800.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 31 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
26FEB26 850.00 C 0.10 0.10 0.10 0.01 0.00 34 30 155 +30
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 41 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 279.40 -6.99 57 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 269.62 -7.64 59 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 259.73 -7.06 57 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 249.79 -10.92 55 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 239.90 -5.16 53 0 119 0
30MAR26 370.00 C 231.00 231.00 231.00 231.00 -10.55 61 3 39 -3
30MAR26 380.00 C 0.00 0.00 0.00 219.54 -8.12 29 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 209.59 -5.04 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 200.15 -5.73 43 0 171 0
30MAR26 410.00 C 0.00 0.00 0.00 190.29 -7.07 42 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 179.75 -10.59 0 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 174.90 -1.74 57 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 160.84 -5.60 38 0 480 0
30MAR26 450.00 C 150.00 150.00 150.00 150.74 -8.92 35 1 160 +1
30MAR26 460.00 C 0.00 0.00 0.00 140.01 -9.46 22 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 134.02 -4.73 42 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 121.33 -7.91 30 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 111.91 -7.33 30 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 102.16 -7.20 28 0 4,614 0
30MAR26 510.00 C 0.00 0.00 0.00 94.09 -5.56 31 0 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 83.49 -6.68 26 0 3,482 0
30MAR26 530.00 C 0.00 0.00 0.00 70.97 -10.00 16 0 2,164 0
30MAR26 540.00 C 67.50 67.50 67.50 62.78 -9.18 19 1 2,961 0
30MAR26 550.00 C 0.00 0.00 0.00 54.82 -8.84 20 0 3,057 0
30MAR26 560.00 C 49.82 49.82 49.82 49.82 -5.69 24 30 6,942 0
30MAR26 570.00 C 42.50 42.50 42.50 40.74 -7.48 22 2 708 0
30MAR26 580.00 C 37.35 37.35 36.20 36.20 -3.94 24 33 10,282 +30
30MAR26 590.00 C 32.20 32.20 30.40 29.86 -3.17 23 40 1,423 +35
30MAR26 600.00 C 27.70 27.70 24.95 24.99 -3.66 24 94 5,018 +87
30MAR26 610.00 C 22.99 22.99 20.80 20.84 -3.26 24 753 4,739 +93
30MAR26 620.00 C 19.60 19.60 17.00 17.28 -2.37 24 158 14,122 +21
30MAR26 630.00 C 16.00 16.00 14.00 14.30 -1.99 25 190 8,660 +29
30MAR26 640.00 C 13.60 13.62 11.61 11.72 -1.76 25 366 7,865 +30
30MAR26 650.00 C 10.50 10.77 9.60 9.75 -1.27 25 1,406 23,841 +498
30MAR26 660.00 C 9.31 9.31 7.97 8.20 -0.67 26 514 9,332 +194
30MAR26 670.00 C 0.00 0.00 0.00 6.85 -0.25 27 72 14,516 -12
30MAR26 680.00 C 5.95 6.09 5.50 5.81 +0.16 27 49 7,476 +3
30MAR26 690.00 C 5.57 5.57 4.74 4.82 +0.34 28 99 2,912 +60
30MAR26 700.00 C 4.56 4.56 3.99 4.00 +0.47 28 950 8,976 -764
30MAR26 710.00 C 3.45 3.58 3.45 3.33 +0.56 28 32 2,241 -21
30MAR26 720.00 C 3.10 3.47 3.05 2.77 +0.61 29 10,466 5,481 -7,607
30MAR26 730.00 C 2.80 2.80 2.80 2.32 +0.63 29 4 3,755 -4
30MAR26 740.00 C 2.45 2.45 2.45 1.95 +0.64 30 107 1,589 0
30MAR26 750.00 C 1.48 1.48 1.48 1.64 +0.62 30 15 3,991 0
30MAR26 760.00 C 0.00 0.00 0.00 1.38 +0.62 31 0 1,245 0
30MAR26 770.00 C 0.00 0.00 0.00 1.14 +0.55 31 0 875 0
30MAR26 780.00 C 1.75 1.75 1.75 0.97 +0.52 31 5 564 0
30MAR26 790.00 C 0.00 0.00 0.00 0.83 +0.48 32 0 6,560 0
30MAR26 800.00 C 1.30 1.30 1.30 0.73 +0.46 32 9 1,505 0
30MAR26 810.00 C 0.00 0.00 0.00 0.61 +0.40 33 0 2,832 0
30MAR26 820.00 C 1.13 1.13 1.13 0.54 +0.38 33 16 6,109 +8
30MAR26 830.00 C 0.00 0.00 0.00 0.46 +0.34 33 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.40 +0.31 34 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.35 +0.28 34 0 358 0
30MAR26 860.00 C 0.00 0.00 0.00 0.31 +0.25 35 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.27 +0.23 35 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.24 +0.21 35 0 166 0
30MAR26 890.00 C 0.00 0.00 0.00 0.21 +0.19 36 0 454 0
30MAR26 900.00 C 0.00 0.00 0.00 0.19 +0.18 36 0 125 0
30MAR26 910.00 C 0.42 0.65 0.42 0.17 +0.16 37 53 86 -4
30MAR26 920.00 C 0.55 0.55 0.55 0.15 +0.14 37 59 1,434 +6
29APR26 480.00 C 0.00 0.00 0.00 121.33 -8.28 17 0 1 0
29APR26 490.00 C 0.00 0.00 0.00 113.49 -7.85 26 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 104.37 -4.99 26 0 0 0
29APR26 510.00 C 102.45 102.45 102.45 95.24 -7.21 25 10 10 +9
29APR26 520.00 C 0.00 0.00 0.00 83.49 -8.68 19 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 75.28 -8.81 21 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 67.43 -8.76 21 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 61.92 -6.26 24 0 81 0
29APR26 560.00 C 60.60 60.60 54.96 54.58 -6.02 24 31 119 +31
29APR26 570.00 C 0.00 0.00 0.00 47.65 -4.29 24 0 8 0
29APR26 580.00 C 0.00 0.00 0.00 41.82 -3.93 24 0 6 0
29APR26 590.00 C 35.95 36.62 35.76 35.72 -3.11 24 90 266 +90
29APR26 600.00 C 32.80 32.95 30.89 30.86 -3.41 24 308 745 +300
29APR26 610.00 C 27.80 27.80 26.28 26.61 -3.05 24 164 1,020 -60
29APR26 620.00 C 23.17 23.17 23.10 22.97 -2.60 24 44 1,287 +20
29APR26 630.00 C 21.80 21.80 19.20 19.37 -2.50 24 172 359 +77
29APR26 640.00 C 16.76 16.76 16.71 16.70 -2.13 25 11 737 +1
29APR26 650.00 C 14.55 14.55 13.88 14.24 -1.82 25 10 621 -8
29APR26 660.00 C 12.78 12.78 12.26 12.22 -1.36 25 3 899 +1
29APR26 670.00 C 11.44 11.44 10.51 10.44 -1.00 26 7 678 0
29APR26 680.00 C 9.81 9.81 8.83 9.13 -0.48 26 1,404 2,162 +1,246
29APR26 690.00 C 9.10 9.10 7.60 7.89 -0.17 27 5,336 5,378 +5,255
29APR26 700.00 C 6.90 7.02 6.57 6.76 +0.03 27 11 5,207 -6
29APR26 710.00 C 5.97 5.97 5.97 5.79 +0.17 27 30 22 -21
29APR26 720.00 C 5.10 5.25 5.10 4.97 +0.29 28 203 243 -93
29APR26 730.00 C 0.00 0.00 0.00 4.27 +0.38 28 0 69 0
29APR26 740.00 C 0.00 0.00 0.00 3.68 +0.45 28 0 70 0
29APR26 750.00 C 0.00 0.00 0.00 3.17 +0.57 29 0 140 0
29APR26 760.00 C 3.61 3.64 3.44 2.74 +0.58 29 660 1,071 +585
29APR26 770.00 C 0.00 0.00 0.00 2.38 +0.59 29 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 2.06 +0.58 30 0 36 0
29APR26 790.00 C 0.00 0.00 0.00 1.80 +0.57 30 0 85 0
29APR26 800.00 C 0.00 0.00 0.00 1.57 +0.55 30 0 424 0
29APR26 810.00 C 0.00 0.00 0.00 1.33 +0.49 30 0 39 0
29APR26 820.00 C 0.00 0.00 0.00 1.17 +0.47 31 0 251 0
29APR26 830.00 C 0.00 0.00 0.00 1.03 +0.45 31 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.91 +0.43 31 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.80 +0.40 32 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.71 +0.38 32 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.64 +0.36 32 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.57 +0.34 33 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.51 +0.32 33 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.46 +0.30 33 0 339 0
29APR26 910.00 C 0.95 1.05 0.95 0.42 +0.29 34 17 45 +17
29APR26 920.00 C 0.00 0.00 0.00 0.37 +0.26 34 0 86 0
29JUN26 380.00 C 0.00 0.00 0.00 222.49 -10.15 40 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 210.02 -9.89 0 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 203.18 -6.07 38 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 190.29 -12.02 0 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 179.75 -10.59 0 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 174.90 -7.31 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 160.84 -11.43 0 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 154.25 -5.84 30 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 140.01 -12.69 0 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 135.52 -7.59 29 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 121.33 -11.42 0 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 115.42 -9.12 25 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 107.59 -7.95 26 0 597 0
29JUN26 510.00 C 0.00 0.00 0.00 95.65 -11.05 21 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 92.41 -1.31 27 0 3,976 0
29JUN26 530.00 C 0.00 0.00 0.00 83.84 -6.58 26 0 743 0
29JUN26 540.00 C 82.36 82.36 82.36 74.16 -8.47 24 1 158 -1
29JUN26 550.00 C 0.00 0.00 0.00 70.56 -4.80 27 0 251 0
29JUN26 560.00 C 65.08 65.08 65.08 63.83 -2.99 26 1 1,120 +1
29JUN26 570.00 C 0.00 0.00 0.00 54.52 -7.30 24 0 654 0
29JUN26 580.00 C 51.00 51.00 51.00 50.25 -3.60 25 2 1,279 0
29JUN26 590.00 C 47.27 47.27 46.20 44.06 -4.30 24 90 2,610 0
29JUN26 600.00 C 42.00 42.00 39.70 39.89 -3.48 25 235 5,521 +215
29JUN26 610.00 C 37.50 37.50 36.20 35.67 -3.16 25 9 1,606 0
29JUN26 620.00 C 32.00 32.00 32.00 31.93 -3.57 25 2 5,625 +1
29JUN26 630.00 C 30.60 30.60 28.10 28.82 -2.18 26 80 2,567 -37
29JUN26 640.00 C 25.50 25.60 25.00 25.60 -2.25 26 24 4,210 0
29JUN26 650.00 C 24.50 24.50 22.50 22.42 -2.49 26 15 1,731 +12
29JUN26 660.00 C 20.50 20.50 19.99 20.00 -2.31 26 2,352 12,203 +2,343
29JUN26 670.00 C 18.04 18.04 18.04 18.00 -1.97 26 1 3,062 0
29JUN26 680.00 C 17.12 17.12 16.00 16.13 -1.69 27 25 24,525 +4
29JUN26 690.00 C 14.39 14.39 14.39 14.52 -1.53 27 2 1,114 0
29JUN26 700.00 C 13.66 13.80 12.60 12.85 -1.44 27 80 26,971 +9
29JUN26 710.00 C 0.00 0.00 0.00 11.60 -1.35 28 0 1,613 0
29JUN26 720.00 C 0.00 0.00 0.00 10.45 -1.08 28 0 2,403 0
29JUN26 730.00 C 0.00 0.00 0.00 9.35 -1.12 28 0 5,449 0
29JUN26 740.00 C 8.62 8.82 8.62 8.27 -1.52 28 450 1,228 +428
29JUN26 750.00 C 8.43 8.43 8.43 7.46 -1.32 28 10 7,185 -10
29JUN26 760.00 C 0.00 0.00 0.00 6.72 -1.45 29 0 3,619 0
29JUN26 770.00 C 0.00 0.00 0.00 5.98 -1.29 29 0 888 0
29JUN26 780.00 C 0.00 0.00 0.00 5.35 -1.44 29 0 2,007 0
29JUN26 790.00 C 5.95 5.95 5.95 4.86 -1.08 29 5 99 0
29JUN26 800.00 C 0.00 0.00 0.00 4.38 -1.05 30 0 20,577 0
29JUN26 810.00 C 0.00 0.00 0.00 3.90 -1.25 30 0 75 0
29JUN26 820.00 C 4.55 4.55 4.55 3.43 -1.14 30 10 40 0
29JUN26 830.00 C 0.00 0.00 0.00 3.23 -0.91 30 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 2.84 -0.93 30 0 54 0
29JUN26 850.00 C 0.00 0.00 0.00 2.55 -0.96 31 0 213 0
29JUN26 860.00 C 3.30 3.30 3.30 2.29 -0.96 31 1 32 +1
29JUN26 870.00 C 0.00 0.00 0.00 2.12 -0.87 31 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 1.94 -0.79 31 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 1.77 -0.73 31 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 1.60 -0.74 32 0 62 0
29JUN26 910.00 C 0.00 0.00 0.00 1.45 -0.74 32 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 1.35 -0.69 32 0 872 0
29SEP26 400.00 C 0.00 0.00 0.00 203.18 -7.64 30 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 196.02 -7.00 34 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 184.14 -7.68 28 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 178.11 -7.91 33 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 165.92 -10.89 28 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 156.54 -8.41 27 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 146.42 -9.64 25 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 140.29 -9.97 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 132.90 -7.58 28 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 121.11 -10.46 25 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 116.62 -8.96 27 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 106.94 -9.90 26 0 26 0
29SEP26 520.00 C 102.30 102.30 102.00 101.59 -3.51 27 4 479 0
29SEP26 530.00 C 0.00 0.00 0.00 91.54 -9.28 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 86.58 -9.11 26 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 81.60 -7.28 27 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 73.92 -8.37 26 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 65.80 -10.12 24 0 13 0
29SEP26 580.00 C 0.00 0.00 0.00 63.74 -6.39 26 0 89 0
29SEP26 590.00 C 59.61 59.61 59.61 58.68 -3.66 26 2 82 +2
29SEP26 600.00 C 55.00 55.05 54.00 54.05 -3.40 26 4 5,130 +4
29SEP26 610.00 C 51.06 51.06 49.93 49.93 -2.98 26 167 3,373 +96
29SEP26 620.00 C 47.28 47.28 45.77 46.40 -2.30 27 166 2,626 +164
29SEP26 630.00 C 43.00 43.60 41.63 42.75 -2.09 27 554 2,188 +525
29SEP26 640.00 C 0.00 0.00 0.00 38.50 -2.77 26 0 1,281 0
29SEP26 650.00 C 0.00 0.00 0.00 35.55 -2.10 27 0 5,487 0
29SEP26 660.00 C 33.96 33.96 33.96 32.54 -1.89 27 3 1,220 +3
29SEP26 670.00 C 0.00 0.00 0.00 30.17 -1.21 27 0 1,821 0
29SEP26 680.00 C 0.00 0.00 0.00 27.29 -1.04 27 0 632 0
29SEP26 690.00 C 26.00 26.00 26.00 25.34 -0.49 27 1 115 0
29SEP26 700.00 C 23.44 23.44 23.20 23.05 -0.39 27 504 865 +498
29SEP26 710.00 C 21.13 21.13 21.13 20.99 -0.07 27 2 261 +2
29SEP26 720.00 C 19.80 19.80 19.80 19.33 +0.22 27 2 645 +2
29SEP26 730.00 C 0.00 0.00 0.00 17.71 +0.41 28 0 379 0
29SEP26 740.00 C 16.75 16.75 16.75 16.09 +0.60 28 2 517 -2
29SEP26 750.00 C 15.60 15.60 15.35 14.66 +0.72 28 8 696 +1
29SEP26 760.00 C 15.04 15.04 14.07 13.49 +0.88 28 260 544 +150
29SEP26 770.00 C 0.00 0.00 0.00 12.33 +1.05 28 0 51 0
29SEP26 780.00 C 0.00 0.00 0.00 11.17 +1.15 28 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 10.21 +1.13 28 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 9.40 +1.50 28 0 306 0
29SEP26 810.00 C 0.00 0.00 0.00 8.60 +1.62 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 7.80 +1.55 28 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 7.10 +1.47 28 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 6.56 +1.56 29 0 261 0
29SEP26 850.00 C 0.00 0.00 0.00 5.85 +1.48 28 0 379 0
29SEP26 860.00 C 0.00 0.00 0.00 5.49 +1.42 29 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 4.82 +1.29 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 4.45 +1.33 29 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 4.11 +1.39 29 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 3.78 +1.33 29 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 3.45 +1.26 29 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 3.12 +1.08 29 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 2.89 +1.22 29 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.68 +1.18 29 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.48 +1.14 30 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 2.28 +1.11 30 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.07 +1.06 30 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.88 +0.97 30 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 1.76 +0.95 30 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.64 +0.93 30 0 167 0
30DEC26 400.00 C 211.00 211.00 211.00 212.32 -5.45 35 1 74 +1
30DEC26 410.00 C 0.00 0.00 0.00 201.46 -7.02 32 0 2 0
30DEC26 420.00 C 195.00 195.00 192.60 194.02 -5.43 33 6 19 +6
30DEC26 430.00 C 0.00 0.00 0.00 185.00 -4.27 33 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 175.61 -4.60 31 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 167.67 -4.64 31 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 157.77 -6.83 29 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 146.69 -9.75 27 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 143.01 -5.28 29 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 135.45 -5.14 29 0 169 0
30DEC26 500.00 C 0.00 0.00 0.00 127.90 -5.02 29 0 304 0
30DEC26 510.00 C 0.00 0.00 0.00 117.27 -8.23 27 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 113.16 -5.43 28 0 81 0
30DEC26 530.00 C 0.00 0.00 0.00 104.87 -5.25 27 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 100.47 -4.49 28 0 18 0
30DEC26 550.00 C 0.00 0.00 0.00 94.34 -4.43 28 0 230 0
30DEC26 560.00 C 0.00 0.00 0.00 87.68 -3.78 27 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 79.01 -6.59 26 0 7 0
30DEC26 580.00 C 0.00 0.00 0.00 75.80 -3.85 27 0 3 0
30DEC26 590.00 C 74.53 74.53 72.00 71.12 -3.41 27 18 368 -2
30DEC26 600.00 C 67.80 67.96 65.80 66.75 -2.90 27 75 3,455 +33
30DEC26 610.00 C 63.20 63.44 62.57 62.28 -2.78 27 78 851 -20
30DEC26 620.00 C 58.36 59.19 58.25 57.73 -2.97 27 28 1,986 +26
30DEC26 630.00 C 55.20 55.23 53.10 53.59 -3.12 27 38 1,286 +38
30DEC26 640.00 C 51.87 51.87 49.60 50.12 -2.86 27 46 1,926 +35
30DEC26 650.00 C 48.95 48.95 46.44 46.57 -2.88 27 53 432 +11
30DEC26 660.00 C 43.69 43.69 43.30 43.24 -2.48 27 302 357 +164
30DEC26 670.00 C 0.00 0.00 0.00 40.26 -2.23 27 1 301 +1
30DEC26 680.00 C 38.50 38.50 38.50 37.30 -2.18 27 2 211 0
30DEC26 690.00 C 0.00 0.00 0.00 34.33 -2.15 27 0 342 0
30DEC26 700.00 C 33.00 33.15 32.60 31.84 -1.72 27 23 897 +5
30DEC26 710.00 C 0.00 0.00 0.00 29.52 -1.70 27 0 98 0
30DEC26 720.00 C 0.00 0.00 0.00 27.20 -1.67 27 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 24.88 -1.65 27 0 37 0
30DEC26 740.00 C 0.00 0.00 0.00 23.13 -1.27 27 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 21.38 -1.24 27 0 868 0
30DEC26 760.00 C 0.00 0.00 0.00 19.63 -1.22 27 0 51 0
30DEC26 770.00 C 0.00 0.00 0.00 17.89 -1.18 27 0 4 0
30DEC26 780.00 C 0.00 0.00 0.00 16.61 -0.89 27 0 333 0
30DEC26 790.00 C 0.00 0.00 0.00 15.33 -0.86 27 0 0 0
30DEC26 800.00 C 18.00 18.00 17.10 14.05 -0.84 27 2 174 -1
30DEC26 810.00 C 0.00 0.00 0.00 12.77 -0.82 27 0 26 0
30DEC26 820.00 C 0.00 0.00 0.00 11.81 -0.58 27 0 170 0
30DEC26 830.00 C 0.00 0.00 0.00 10.90 -0.56 27 0 46 0
30DEC26 840.00 C 0.00 0.00 0.00 10.00 -0.54 27 0 31 0
30DEC26 850.00 C 12.50 12.50 12.50 9.10 -0.23 27 1 35 +1
30DEC26 860.00 C 0.00 0.00 0.00 8.30 -0.39 27 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 7.69 -0.09 27 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 7.07 -0.10 27 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 6.45 -0.10 27 0 82 0
30DEC26 900.00 C 9.50 9.50 9.50 5.83 -0.28 27 5 105 +5
30DEC26 910.00 C 0.00 0.00 0.00 5.36 -0.17 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 4.95 -0.01 27 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 4.54 -0.02 27 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 4.14 -0.01 27 0 2 0
30DEC26 950.00 C 0.00 0.00 0.00 3.73 -0.01 27 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 3.32 -0.07 27 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 3.07 -0.06 27 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 2.82 -0.05 27 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 2.57 -0.04 27 0 29 0
30DEC26 1,000.00 C 6.37 6.37 6.37 2.39 -0.03 27 1 374 +1
TOTAL CALL 62,947 805,581 +13,987
23JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23JAN26 530.00 P 0.01 0.01 0.01 0.01 0.00 77 198 199 +183
23JAN26 540.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 0.01 -0.05 44 0 21 0
23JAN26 570.00 P 0.15 0.19 0.14 0.04 -0.11 38 13 367 +5
23JAN26 580.00 P 0.40 0.40 0.22 0.19 -0.21 33 65 669 +45
23JAN26 590.00 P 0.78 1.59 0.75 1.01 -0.10 28 1,109 1,635 +612
23JAN26 600.00 P 3.00 6.00 3.00 4.64 +1.28 26 1,253 2,452 +1
23JAN26 610.00 P 9.38 13.70 9.38 13.38 +4.00 37 108 1,154 -2
23JAN26 620.00 P 21.80 22.60 20.01 22.74 +4.69 42 162 5,982 -160
23JAN26 630.00 P 32.00 32.21 32.00 32.62 +4.24 51 92 6,284 -92
23JAN26 640.00 P 0.00 0.00 0.00 43.85 +5.14 99 0 0 0
23JAN26 650.00 P 0.00 0.00 0.00 53.14 +4.88 98 0 0 0
23JAN26 660.00 P 0.00 0.00 0.00 62.73 +4.70 95 0 0 0
23JAN26 670.00 P 0.00 0.00 0.00 73.13 +5.10 125 0 0 0
23JAN26 680.00 P 0.00 0.00 0.00 83.13 +5.10 138 0 0 0
23JAN26 690.00 P 0.00 0.00 0.00 92.72 +5.04 128 0 0 0
23JAN26 700.00 P 0.00 0.00 0.00 102.72 +4.79 139 0 0 0
23JAN26 710.00 P 0.00 0.00 0.00 112.72 +4.91 150 0 0 0
23JAN26 720.00 P 0.00 0.00 0.00 123.12 +5.05 185 0 0 0
23JAN26 730.00 P 0.00 0.00 0.00 133.07 +5.39 194 0 0 0
23JAN26 740.00 P 0.00 0.00 0.00 142.71 +4.91 179 0 0 0
23JAN26 750.00 P 0.00 0.00 0.00 152.70 +4.67 188 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 1,175 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 773 0
29JAN26 470.00 P 0.07 0.07 0.07 0.01 -0.03 55 1 476 +1
29JAN26 480.00 P 0.00 0.00 0.00 0.01 -0.05 51 0 1,376 0
29JAN26 490.00 P 0.10 0.10 0.10 0.01 -0.07 46 99 661 +99
29JAN26 500.00 P 0.10 0.10 0.10 0.01 -0.10 42 720 1,559 +670
29JAN26 510.00 P 0.00 0.00 0.00 0.01 -0.14 38 0 1,593 0
29JAN26 520.00 P 0.00 0.00 0.00 0.01 -0.19 33 0 1,030 0
29JAN26 530.00 P 0.00 0.00 0.00 0.03 -0.26 32 0 2,508 0
29JAN26 540.00 P 0.25 0.25 0.25 0.07 -0.35 30 20 7,654 0
29JAN26 550.00 P 0.33 0.33 0.33 0.17 -0.45 29 6 3,907 +6
29JAN26 560.00 P 0.68 0.68 0.52 0.41 -0.53 27 55 8,036 +50
29JAN26 570.00 P 0.86 1.02 0.82 0.94 -0.52 26 284 11,011 -42
29JAN26 580.00 P 1.55 2.10 1.46 2.02 -0.35 24 1,851 13,896 -268
29JAN26 590.00 P 3.20 4.76 3.20 4.18 +0.30 22 1,560 14,134 +579
29JAN26 600.00 P 6.50 9.29 6.50 8.57 +1.67 22 2,965 40,566 +11
29JAN26 610.00 P 12.00 16.48 12.00 15.00 +2.25 21 459 13,135 +237
29JAN26 620.00 P 19.80 24.50 19.20 24.30 +4.59 27 4,303 15,681 -411
29JAN26 630.00 P 30.00 31.00 30.00 33.91 +5.12 32 60 8,625 -55
29JAN26 640.00 P 42.20 42.20 41.48 43.85 +5.14 38 6 3,564 -6
29JAN26 650.00 P 52.84 52.84 51.00 53.14 +4.88 38 10 3,562 0
29JAN26 660.00 P 0.00 0.00 0.00 64.38 +6.35 54 0 2,963 0
29JAN26 670.00 P 0.00 0.00 0.00 74.68 +6.65 62 0 312 0
29JAN26 680.00 P 83.16 83.16 83.16 84.98 +6.95 70 86 175 +72
29JAN26 690.00 P 92.22 92.22 92.22 95.28 +7.60 78 152 239 0
29JAN26 700.00 P 100.95 101.91 100.95 105.58 +7.65 86 279 240 -39
29JAN26 710.00 P 0.00 0.00 0.00 115.88 +8.07 93 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 126.18 +8.11 101 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 136.48 +8.80 108 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 146.78 +8.98 116 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 157.08 +7.22 123 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 167.38 +9.88 130 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 177.68 +10.18 137 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 183.32 +5.82 101 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 198.28 +10.78 151 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 208.58 +11.08 157 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 218.88 +11.38 164 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 222.50 +5.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 238.93 +11.43 174 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 243.04 +5.54 117 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 253.12 +5.62 123 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 263.23 +5.73 129 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 279.38 +11.88 195 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 289.43 +11.93 200 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 298.86 +11.04 199 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 303.05 +3.20 138 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 319.16 +11.66 209 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 323.04 +5.54 144 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 0.01 -0.07 43 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 0.01 -0.10 39 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 0.02 -0.13 38 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 0.03 -0.17 34 0 5 0
30JAN26 530.00 P 0.00 0.00 0.00 0.07 -0.22 33 0 0 0
30JAN26 540.00 P 0.29 0.29 0.29 0.16 -0.26 32 5 5 +5
30JAN26 550.00 P 0.00 0.00 0.00 0.33 -0.29 30 0 4 0
30JAN26 560.00 P 0.62 0.62 0.62 0.68 -0.26 28 8 69 +8
30JAN26 570.00 P 1.05 1.20 0.98 1.32 -0.14 27 505 603 +449
30JAN26 580.00 P 2.10 2.35 2.10 2.59 +0.22 25 193 356 +137
30JAN26 590.00 P 4.10 5.00 3.99 4.91 +1.00 23 311 518 +106
30JAN26 600.00 P 6.94 10.00 6.94 9.24 +1.94 22 541 1,925 +344
30JAN26 610.00 P 15.60 16.00 15.00 16.24 +2.90 24 9 86 +1
30JAN26 620.00 P 22.40 25.00 22.40 25.35 +4.50 30 20 37 +18
30JAN26 630.00 P 32.90 32.90 32.90 33.91 +4.37 30 1 110 0
30JAN26 640.00 P 39.15 39.15 39.15 44.50 +5.79 40 1 2 +1
30JAN26 650.00 P 0.00 0.00 0.00 53.14 +3.64 36 0 1 0
30JAN26 660.00 P 0.00 0.00 0.00 64.62 +6.59 52 0 0 0
30JAN26 670.00 P 0.00 0.00 0.00 74.68 +5.02 58 0 0 0
30JAN26 680.00 P 0.00 0.00 0.00 85.05 +5.17 66 0 0 0
30JAN26 690.00 P 0.00 0.00 0.00 95.28 +5.14 73 0 0 0
30JAN26 700.00 P 0.00 0.00 0.00 105.58 +5.15 80 0 0 0
30JAN26 710.00 P 0.00 0.00 0.00 115.88 +5.15 88 0 0 0
30JAN26 720.00 P 0.00 0.00 0.00 126.18 +5.15 95 0 0 0
30JAN26 730.00 P 0.00 0.00 0.00 136.48 +8.80 101 0 0 0
30JAN26 740.00 P 0.00 0.00 0.00 146.78 +5.15 108 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 584 0
26FEB26 460.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 122 0
26FEB26 470.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 100 0
26FEB26 480.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 1,452 0
26FEB26 490.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 148 0
26FEB26 500.00 P 0.00 0.00 0.00 0.17 +0.06 25 0 422 0
26FEB26 510.00 P 0.00 0.00 0.00 0.31 +0.16 25 0 1,269 0
26FEB26 520.00 P 1.02 1.04 1.00 0.56 +0.36 25 55 899 +54
26FEB26 530.00 P 1.28 1.31 1.28 0.95 +0.58 24 14 1,871 +8
26FEB26 540.00 P 1.68 1.90 1.68 1.58 +0.81 24 411 3,030 +119
26FEB26 550.00 P 2.60 2.65 2.41 2.54 +1.03 23 237 3,423 +78
26FEB26 560.00 P 3.58 3.90 3.49 3.70 +0.99 22 211 3,847 +102
26FEB26 570.00 P 4.70 5.75 4.70 5.55 +1.05 22 991 6,674 +706
26FEB26 580.00 P 7.01 8.25 7.01 8.06 +1.05 21 382 8,486 +240
26FEB26 590.00 P 9.98 12.00 9.98 11.39 +1.14 21 722 9,266 +186
26FEB26 600.00 P 13.85 17.08 13.85 16.33 +1.83 21 1,886 19,952 +1,573
26FEB26 610.00 P 20.80 22.90 20.80 21.76 +1.69 20 230 8,666 -59
26FEB26 620.00 P 30.00 30.00 28.80 28.80 +1.82 21 33 3,631 +31
26FEB26 630.00 P 36.60 38.00 36.60 37.10 +3.19 22 9 2,566 +7
26FEB26 640.00 P 43.80 44.91 43.80 46.10 +4.11 24 29 1,191 0
26FEB26 650.00 P 0.00 0.00 0.00 55.94 +6.13 27 0 2,888 0
26FEB26 660.00 P 63.95 63.95 63.95 64.62 +5.60 27 9 6,569 -9
26FEB26 670.00 P 0.00 0.00 0.00 75.23 +5.57 31 0 318 0
26FEB26 680.00 P 81.50 81.50 81.50 85.05 +5.17 34 1 131 -1
26FEB26 690.00 P 0.00 0.00 0.00 95.33 +5.19 37 0 10 -132
26FEB26 700.00 P 0.00 0.00 0.00 105.58 +5.15 41 0 122 0
26FEB26 710.00 P 0.00 0.00 0.00 115.88 +5.15 44 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 126.18 +5.15 47 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 136.48 +8.80 51 0 30 0
26FEB26 740.00 P 0.00 0.00 0.00 146.78 +5.15 54 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 157.08 +7.22 57 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 167.38 +9.88 61 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 177.68 +10.18 64 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 183.32 +5.82 49 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 198.28 +10.78 70 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 208.58 +11.08 73 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 218.88 +11.38 76 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 222.50 +5.00 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 238.93 +10.34 80 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 245.72 +8.22 72 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 253.12 +5.62 61 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 263.23 +5.44 63 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 279.38 +11.88 90 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 289.43 +9.58 92 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 298.86 +9.08 92 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 303.05 +3.20 68 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 319.16 +11.34 97 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 326.25 +8.75 89 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 0.23 0.23 0.23 0.01 0.00 38 10 876 +10
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 0.36 0.36 0.36 0.01 0.00 33 10 795 +10
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 31 0 374 0
30MAR26 400.00 P 0.47 0.47 0.47 0.01 0.00 29 10 1,356 0
30MAR26 410.00 P 0.60 0.60 0.60 0.01 0.00 27 1 795 -1
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 0.00 24 0 4,527 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 1,845 0
30MAR26 450.00 P 0.90 0.93 0.90 0.02 -0.04 22 21 2,092 0
30MAR26 460.00 P 0.00 0.00 0.00 0.04 -0.07 22 0 3,341 0
30MAR26 470.00 P 0.00 0.00 0.00 0.09 -0.12 22 0 1,604 0
30MAR26 480.00 P 0.00 0.00 0.00 0.19 -0.17 22 0 1,740 0
30MAR26 490.00 P 1.70 1.70 1.70 0.37 -0.23 23 20 3,703 +20
30MAR26 500.00 P 2.10 2.10 2.10 0.66 -0.33 23 11 9,798 0
30MAR26 510.00 P 2.57 2.57 2.57 1.13 -0.40 23 1 7,491 +1
30MAR26 520.00 P 3.21 3.33 3.10 1.85 -0.44 23 17 6,218 +15
30MAR26 530.00 P 4.10 4.20 4.07 2.89 -0.43 23 81 6,017 +45
30MAR26 540.00 P 5.30 5.50 5.16 4.34 -0.36 23 125 11,112 +14
30MAR26 550.00 P 6.78 7.28 6.78 6.28 -0.24 23 275 8,619 -9
30MAR26 560.00 P 8.96 9.50 8.96 8.79 +0.26 24 45 13,539 +6
30MAR26 570.00 P 11.30 12.50 11.30 11.80 +0.79 24 914 8,967 -646
30MAR26 580.00 P 14.20 15.50 14.20 15.33 +1.13 23 133 14,325 +6
30MAR26 590.00 P 19.00 20.00 18.50 19.60 +1.69 24 209 9,798 +138
30MAR26 600.00 P 22.54 25.00 22.54 24.48 +1.94 24 194 14,897 +121
30MAR26 610.00 P 27.89 30.50 27.89 30.36 +2.52 24 907 11,930 +664
30MAR26 620.00 P 34.96 36.52 34.96 36.52 +2.34 24 36 7,007 +4
30MAR26 630.00 P 42.80 42.80 42.70 44.07 +3.63 25 9 4,393 +9
30MAR26 640.00 P 47.50 50.63 47.50 50.42 +3.01 24 12 2,069 +7
30MAR26 650.00 P 55.42 57.89 55.42 61.52 +6.10 28 6 14,546 +5
30MAR26 660.00 P 0.00 0.00 0.00 68.54 +7.06 27 0 10,582 0
30MAR26 670.00 P 0.00 0.00 0.00 79.03 +5.82 30 0 6,914 0
30MAR26 680.00 P 86.00 86.00 86.00 88.29 +5.84 31 2 1,645 0
30MAR26 690.00 P 0.00 0.00 0.00 95.33 +5.19 28 0 2,002 0
30MAR26 700.00 P 0.00 0.00 0.00 105.58 +5.15 31 0 1,703 0
30MAR26 710.00 P 0.00 0.00 0.00 115.88 +5.15 33 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 126.18 +5.15 36 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 136.95 +9.27 39 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 146.78 +5.15 41 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 157.20 +7.34 44 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 167.41 +9.91 46 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 177.68 +10.18 48 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 187.64 +10.14 50 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 198.28 +9.39 53 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 208.58 +11.08 55 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 218.88 +11.38 57 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 224.30 +6.80 48 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 238.93 +10.34 60 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 245.72 +8.22 55 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 253.25 +5.75 48 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 263.23 +5.44 49 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 279.38 +11.88 67 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 289.43 +9.58 69 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 298.86 +9.08 69 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 309.03 +9.18 71 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 319.16 +11.34 72 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 326.25 +8.47 67 0 0 0
29APR26 480.00 P 2.11 2.16 2.11 1.23 +0.23 25 12 662 +12
29APR26 490.00 P 2.55 2.55 2.55 1.78 +0.28 25 1 26 +1
29APR26 500.00 P 0.00 0.00 0.00 2.49 +0.31 25 0 99 0
29APR26 510.00 P 4.00 4.00 3.80 3.43 +0.34 25 23 125 +23
29APR26 520.00 P 4.94 5.05 4.89 4.70 +0.45 25 63 273 +43
29APR26 530.00 P 5.93 6.15 5.93 6.24 +0.57 25 13 555 +3
29APR26 540.00 P 7.85 7.86 7.85 7.92 +0.68 24 3 1,185 +1
29APR26 550.00 P 9.50 10.30 9.50 10.11 +0.69 24 118 5,513 +57
29APR26 560.00 P 12.00 13.00 12.00 12.53 +0.82 24 506 1,542 +278
29APR26 570.00 P 15.55 16.00 15.55 15.71 +0.91 24 13 565 +10
29APR26 580.00 P 19.55 19.56 18.97 19.36 +1.16 23 316 1,165 +286
29APR26 590.00 P 22.40 24.00 22.40 23.93 +1.61 24 337 1,497 +244
29APR26 600.00 P 28.50 29.00 28.31 28.37 +1.28 23 1,612 4,708 +1,590
29APR26 610.00 P 31.78 34.35 31.78 34.54 +2.29 24 217 617 -139
29APR26 620.00 P 39.25 41.00 39.25 40.70 +2.54 24 35 1,930 +5
29APR26 630.00 P 0.00 0.00 0.00 47.66 +2.30 24 0 695 0
29APR26 640.00 P 54.10 54.10 54.10 55.07 +3.20 25 10 674 +10
29APR26 650.00 P 0.00 0.00 0.00 62.62 +4.71 25 0 354 0
29APR26 660.00 P 0.00 0.00 0.00 70.60 +5.92 25 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 81.51 +8.30 28 0 60 0
29APR26 680.00 P 0.00 0.00 0.00 88.29 +5.84 27 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 99.46 +8.91 30 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 105.64 +5.08 27 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 118.25 +7.52 32 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 126.18 +5.15 31 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 137.68 +9.30 35 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 146.78 +5.15 35 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 157.59 +7.73 38 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 167.65 +10.08 40 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 177.68 +10.18 41 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 187.64 +10.14 43 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 198.28 +9.39 45 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 208.58 +10.97 47 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 218.88 +11.30 49 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 227.85 +10.35 48 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 238.93 +10.34 52 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 245.72 +8.22 47 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 259.36 +11.86 55 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 263.28 +5.49 43 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 279.38 +11.88 57 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 289.47 +9.62 59 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 299.19 +9.41 59 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 309.03 +9.18 60 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 319.16 +11.34 62 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 326.25 +8.47 57 0 0 0
29JUN26 380.00 P 1.14 1.15 1.14 0.07 -0.06 25 11 2,259 0
29JUN26 390.00 P 0.00 0.00 0.00 0.12 -0.07 25 0 399 0
29JUN26 400.00 P 1.50 1.50 1.50 0.21 -0.09 25 20 1,345 +10
29JUN26 410.00 P 0.00 0.00 0.00 0.31 -0.13 25 0 344 0
29JUN26 420.00 P 1.96 1.96 1.96 0.49 -0.14 25 10 332 +10
29JUN26 430.00 P 0.00 0.00 0.00 0.75 -0.16 25 0 625 0
29JUN26 440.00 P 0.00 0.00 0.00 1.04 -0.24 25 0 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 1.54 -0.23 25 0 1,473 0
29JUN26 460.00 P 0.00 0.00 0.00 2.15 -0.28 25 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 2.89 -0.21 25 0 213 0
29JUN26 480.00 P 5.00 5.10 5.00 3.89 -0.28 25 11 2,842 +11
29JUN26 490.00 P 0.00 0.00 0.00 5.12 -0.25 25 0 2,544 0
29JUN26 500.00 P 7.44 7.44 7.00 6.53 -0.22 25 202 4,217 +126
29JUN26 510.00 P 8.83 8.83 8.83 8.39 -0.02 25 45 5,308 +45
29JUN26 520.00 P 10.50 10.58 10.50 10.36 +0.33 25 2 5,917 +1
29JUN26 530.00 P 12.79 12.79 12.65 12.65 +0.52 25 38 3,371 +30
29JUN26 540.00 P 14.91 15.00 14.91 15.17 +0.67 25 159 3,941 +79
29JUN26 550.00 P 17.68 18.23 17.60 17.92 +0.48 25 464 5,675 +277
29JUN26 560.00 P 21.10 21.31 20.68 21.31 +0.75 24 381 8,477 +30
29JUN26 570.00 P 24.55 24.97 24.27 25.20 +0.99 24 638 4,501 +424
29JUN26 580.00 P 28.20 29.28 28.20 29.32 +1.24 24 3,566 9,765 +3,566
29JUN26 590.00 P 32.99 34.00 32.99 33.82 +1.35 24 16 3,028 +8
29JUN26 600.00 P 38.00 39.38 38.00 39.31 +1.73 24 973 6,678 +8
29JUN26 610.00 P 44.57 44.57 43.50 45.23 +2.02 25 35 2,458 +5
29JUN26 620.00 P 0.00 0.00 0.00 51.38 +2.21 25 0 4,975 0
29JUN26 630.00 P 0.00 0.00 0.00 58.25 +1.08 25 0 3,419 0
29JUN26 640.00 P 0.00 0.00 0.00 65.95 +3.68 26 0 3,196 0
29JUN26 650.00 P 70.00 70.00 70.00 73.30 +4.41 26 2 2,016 +2
29JUN26 660.00 P 77.50 77.50 77.50 79.90 +3.61 26 3 6,138 +3
29JUN26 670.00 P 0.00 0.00 0.00 87.61 +4.80 26 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 93.28 -1.55 24 0 279 0
29JUN26 690.00 P 0.00 0.00 0.00 104.03 +5.68 26 0 119 0
29JUN26 700.00 P 106.52 106.52 106.52 112.50 +5.98 27 1 1,033 +1
29JUN26 710.00 P 0.00 0.00 0.00 121.30 +6.51 27 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 129.07 +5.44 26 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 143.36 +8.86 32 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 149.34 +4.29 29 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 157.59 +3.89 29 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 167.65 +4.82 30 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 177.68 +5.58 31 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 187.64 +6.25 32 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 198.28 +7.58 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 209.35 +9.18 37 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 219.42 +11.77 38 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 227.85 +8.58 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 238.93 +10.34 40 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 245.72 +7.19 36 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 259.36 +11.08 42 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 263.28 +5.22 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 279.38 +11.51 44 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 289.47 +9.62 46 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 299.19 +9.41 46 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 309.03 +9.18 47 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 319.16 +11.34 48 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 326.25 +8.47 45 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.63 -1.90 23 0 1,234 0
29SEP26 410.00 P 0.00 0.00 0.00 0.94 -2.14 24 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 1.35 -2.37 24 0 52 0
29SEP26 430.00 P 4.50 4.60 4.50 1.85 -2.76 24 11 16 +11
29SEP26 440.00 P 0.00 0.00 0.00 2.56 -2.96 24 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 3.41 -3.23 24 0 157 0
29SEP26 460.00 P 0.00 0.00 0.00 4.45 -3.46 24 0 3 0
29SEP26 470.00 P 8.92 8.92 8.92 5.94 -3.32 24 45 2,330 +45
29SEP26 480.00 P 0.00 0.00 0.00 7.45 -3.20 25 0 1,860 0
29SEP26 490.00 P 0.00 0.00 0.00 9.38 -2.94 25 0 1,479 0
29SEP26 500.00 P 13.50 13.50 13.20 11.43 -2.92 25 31 2,947 +29
29SEP26 510.00 P 15.63 15.63 15.60 14.01 -2.53 25 47 776 +2
29SEP26 520.00 P 0.00 0.00 0.00 16.70 -2.13 25 0 1,759 0
29SEP26 530.00 P 20.84 20.84 20.84 19.94 -1.68 25 50 679 +50
29SEP26 540.00 P 23.62 23.76 23.62 23.36 -1.07 26 48 910 +48
29SEP26 550.00 P 24.63 27.17 24.63 26.99 -0.62 26 672 3,128 +645
29SEP26 560.00 P 30.48 30.48 30.48 30.70 -0.38 25 20 4,316 0
29SEP26 570.00 P 0.00 0.00 0.00 35.11 +0.51 26 0 577 0
29SEP26 580.00 P 40.00 40.00 39.05 39.25 +0.51 25 115 1,795 +114
29SEP26 590.00 P 0.00 0.00 0.00 43.84 +0.88 25 0 512 0
29SEP26 600.00 P 47.80 50.00 47.80 49.22 +1.68 25 1,610 16,604 0
29SEP26 610.00 P 54.56 55.37 54.54 55.24 +1.81 26 329 3,152 +8
29SEP26 620.00 P 61.00 61.08 61.00 60.54 +1.84 25 18 2,236 +18
29SEP26 630.00 P 0.00 0.00 0.00 67.17 +1.99 26 0 2,223 0
29SEP26 640.00 P 0.00 0.00 0.00 73.84 +2.17 26 0 1,106 0
29SEP26 650.00 P 0.00 0.00 0.00 83.88 +8.06 28 0 15,476 0
29SEP26 660.00 P 86.00 87.00 86.00 88.23 +4.61 26 3 975 +3
29SEP26 670.00 P 0.00 0.00 0.00 98.96 +7.64 28 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 104.39 +4.29 27 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 114.66 +11.07 29 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 122.69 +8.09 29 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 131.14 +10.19 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 136.95 +4.70 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 144.01 +9.01 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 154.24 +7.10 28 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 164.42 +10.72 30 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 167.65 +4.82 25 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 181.68 +4.79 30 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 190.54 +9.15 30 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 198.28 +7.58 29 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 209.35 +6.38 31 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 220.26 +10.97 33 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 227.85 +8.58 31 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 238.93 +10.34 33 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 245.72 +1.78 31 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 259.36 +11.08 35 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 264.98 +6.92 31 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 279.38 +11.51 37 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 289.47 +9.62 38 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 299.19 +9.41 39 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 309.03 +9.18 39 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 319.16 +10.35 40 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 326.25 +8.47 38 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 332.50 +5.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 344.81 +7.31 37 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 355.18 +7.68 39 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 365.88 +8.38 40 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 376.76 +6.04 42 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 382.50 +5.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 395.81 +8.31 42 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 402.68 +5.18 37 0 0 0
30DEC26 400.00 P 5.00 5.26 5.00 3.09 -0.24 27 118 849 +48
30DEC26 410.00 P 0.00 0.00 0.00 3.81 -0.15 27 0 9 0
30DEC26 420.00 P 6.50 6.50 6.50 4.83 -0.10 27 1 107 +1
30DEC26 430.00 P 7.50 7.50 7.50 5.85 -0.06 27 10 107 +10
30DEC26 440.00 P 0.00 0.00 0.00 7.19 -0.23 27 0 125 0
30DEC26 450.00 P 9.50 9.50 9.50 8.62 -0.20 27 3 298 +3
30DEC26 460.00 P 11.30 11.30 11.20 10.28 -0.14 27 13 175 +13
30DEC26 470.00 P 0.00 0.00 0.00 12.20 +0.24 27 0 56 0
30DEC26 480.00 P 0.00 0.00 0.00 13.48 -0.75 26 0 420 0
30DEC26 490.00 P 0.00 0.00 0.00 16.66 +1.02 27 0 581 0
30DEC26 500.00 P 18.90 19.05 18.80 18.73 +0.50 27 16 743 +14
30DEC26 510.00 P 21.28 21.30 21.28 21.50 +0.60 27 13 234 +13
30DEC26 520.00 P 24.15 24.50 23.94 24.18 +0.76 26 20 779 +11
30DEC26 530.00 P 27.00 27.00 27.00 26.92 +0.50 26 1 312 +1
30DEC26 540.00 P 30.50 30.50 30.50 30.35 +0.63 26 2 540 0
30DEC26 550.00 P 33.97 33.97 33.59 34.10 +0.74 26 28 585 +28
30DEC26 560.00 P 0.00 0.00 0.00 37.91 +0.83 26 0 1,023 0
30DEC26 570.00 P 0.00 0.00 0.00 42.28 +1.18 26 0 398 0
30DEC26 580.00 P 46.74 46.84 46.00 46.81 +1.25 26 36 2,229 +36
30DEC26 590.00 P 50.15 51.66 50.15 51.45 +1.30 26 127 737 +125
30DEC26 600.00 P 56.30 56.90 56.00 57.26 +2.06 26 222 23,375 0
30DEC26 610.00 P 61.60 62.38 61.34 62.35 +1.81 26 124 4,250 +124
30DEC26 620.00 P 0.00 0.00 0.00 68.71 +2.48 26 0 1,704 0
30DEC26 630.00 P 0.00 0.00 0.00 74.50 +2.34 26 0 1,191 0
30DEC26 640.00 P 0.00 0.00 0.00 80.63 +1.72 26 0 1,633 0
30DEC26 650.00 P 87.50 87.50 87.50 86.33 +2.11 26 5 263 0
30DEC26 660.00 P 0.00 0.00 0.00 94.44 +3.97 26 0 115 0
30DEC26 670.00 P 0.00 0.00 0.00 103.35 +7.33 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 109.95 +6.80 27 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 118.34 +8.51 27 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 122.69 +3.02 26 0 11,259 0
30DEC26 710.00 P 0.00 0.00 0.00 132.14 +6.38 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 143.88 +9.61 29 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 146.51 +5.05 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 159.97 +11.15 29 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 164.42 +7.28 27 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 171.65 +7.62 26 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 183.11 +6.22 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 194.69 +11.44 30 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 198.49 +7.08 26 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 211.52 +6.21 29 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 220.26 +7.51 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 227.85 +6.40 28 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 240.74 +12.15 31 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 246.97 +3.03 29 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 259.74 +11.46 32 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 265.23 +6.42 29 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 279.38 +11.00 33 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 289.47 +8.96 34 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 299.19 +9.41 35 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 309.03 +9.02 35 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 319.16 +10.35 36 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 326.25 +6.88 34 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 332.50 +5.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 344.81 +2.34 34 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 355.18 +6.53 35 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 365.88 +3.55 36 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 377.12 +6.40 38 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 382.98 +5.48 33 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 395.81 +8.31 38 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 407.28 +9.78 40 0 0 0
TOTAL PUT 39,373 727,155 +14,347
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$ 101.70
29JAN26 62.50 C 0.00 0.00 0.00 39.46 +0.37 185 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 36.98 +0.64 174 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 34.24 +0.40 93 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 32.50 +1.16 189 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 29.24 +0.39 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.47 +1.12 159 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.97 +1.12 145 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 22.40 +1.05 128 0 6 0
29JAN26 82.50 C 0.00 0.00 0.00 19.82 +0.97 111 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 17.25 +0.90 96 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 14.68 +0.82 80 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 11.75 +0.38 0 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 9.54 +0.63 51 0 128 0
29JAN26 95.00 C 0.00 0.00 0.00 6.81 +0.36 27 0 373 0
29JAN26 97.50 C 0.00 0.00 0.00 4.54 +0.25 28 2 249 -2
29JAN26 100.00 C 2.59 2.68 2.59 2.64 +0.03 28 23 259 +23
29JAN26 102.50 C 1.31 1.31 1.02 1.25 -0.14 28 45 1,062 0
29JAN26 105.00 C 0.50 0.59 0.50 0.47 -0.18 27 4 992 -1
29JAN26 107.50 C 0.00 0.00 0.00 0.14 -0.12 27 0 348 0
29JAN26 110.00 C 0.06 0.06 0.06 0.04 -0.05 28 10 72 -10
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 39.46 +0.37 71 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 36.98 +0.61 67 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 34.39 -0.29 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 32.65 +1.28 84 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 29.40 +0.51 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 27.47 +1.07 67 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 24.97 +1.05 61 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 22.40 +1.00 53 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 20.04 +0.39 51 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 17.25 +0.61 38 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 14.75 +0.07 33 0 84 0
26FEB26 90.00 C 0.00 0.00 0.00 12.43 +0.45 32 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 10.23 +0.34 31 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 8.32 +0.50 32 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 6.27 +0.27 29 2 175 0
26FEB26 100.00 C 0.00 0.00 0.00 4.71 +0.26 29 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 3.41 +0.16 29 0 371 0
26FEB26 105.00 C 2.36 2.40 2.27 2.40 +0.10 29 33 883 -9
26FEB26 107.50 C 1.45 1.68 1.45 1.68 +0.10 29 23 290 +15
26FEB26 110.00 C 1.06 1.06 1.04 1.06 +0.02 29 18 132 -10
26FEB26 112.50 C 0.00 0.00 0.00 0.67 -0.01 29 0 170 0
26FEB26 115.00 C 0.00 0.00 0.00 0.42 0.00 29 0 164 0
26FEB26 117.50 C 0.00 0.00 0.00 0.26 0.00 29 0 61 0
26FEB26 120.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 52.10 +0.75 77 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.16 +1.29 96 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.00 +0.52 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.67 +0.76 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.02 +0.55 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 40.04 +0.95 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.05 +0.68 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.73 +0.05 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 33.05 +1.41 65 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.86 +0.72 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.76 +1.05 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.97 +0.61 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.00 +0.97 45 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 20.36 +0.68 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 18.00 +0.66 36 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 16.01 +1.22 37 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 13.91 +0.29 36 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 11.25 +0.25 30 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 9.98 +0.08 33 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 8.27 +0.37 32 0 82 0
30MAR26 100.00 C 6.53 6.53 6.53 6.84 +0.30 32 15 133 -9
30MAR26 102.50 C 0.00 0.00 0.00 5.57 +0.24 32 0 84 0
30MAR26 105.00 C 0.00 0.00 0.00 4.50 +0.21 32 0 115 0
30MAR26 107.50 C 0.00 0.00 0.00 3.57 +0.16 32 0 299 0
30MAR26 110.00 C 0.00 0.00 0.00 2.82 +0.12 32 0 146 0
30MAR26 112.50 C 0.00 0.00 0.00 2.22 +0.11 32 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 1.72 +0.08 32 0 61 0
30MAR26 117.50 C 0.00 0.00 0.00 1.33 +0.03 33 0 534 0
30MAR26 120.00 C 0.00 0.00 0.00 1.01 +0.02 33 0 236 0
30MAR26 122.50 C 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.55 0.00 32 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.29 0.00 32 0 30 0
30MAR26 132.50 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.15 0.00 32 0 19 0
29APR26 67.50 C 0.00 0.00 0.00 35.69 +1.01 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 33.15 +1.26 53 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 30.56 +1.03 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.28 +1.06 47 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.85 +1.07 44 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.47 +0.89 41 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.36 +0.08 30 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.95 +0.70 37 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 16.83 +0.78 36 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 14.84 +0.68 35 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 12.98 +0.24 34 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 11.15 +0.75 33 0 51 0
29APR26 97.50 C 9.14 9.14 9.14 9.43 +0.36 32 15 105 0
29APR26 100.00 C 0.00 0.00 0.00 8.04 +0.26 32 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 6.82 +0.24 32 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 5.73 +0.22 32 0 33 0
29APR26 107.50 C 0.00 0.00 0.00 4.78 +0.19 32 0 46 0
29APR26 110.00 C 0.00 0.00 0.00 3.95 +0.17 32 0 17 0
29APR26 112.50 C 0.00 0.00 0.00 3.25 +0.12 32 0 1 0
29APR26 115.00 C 0.00 0.00 0.00 2.67 +0.11 32 0 60 0
29APR26 117.50 C 0.00 0.00 0.00 2.18 +0.08 32 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 1.78 +0.05 32 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.41 +0.03 32 0 20 0
29APR26 125.00 C 0.00 0.00 0.00 1.10 +0.02 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 40.11 +0.54 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.80 +0.28 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.95 +1.27 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.48 +1.29 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 30.67 +0.08 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.65 +0.93 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 25.99 +0.62 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.76 +1.13 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 21.92 +0.37 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 19.85 +0.74 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 17.65 +0.46 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 16.07 +0.33 35 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 14.33 +0.56 34 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 12.71 +0.97 34 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 11.07 +0.11 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 9.87 +0.45 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 8.61 +0.44 33 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 7.49 +0.45 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 6.50 +0.21 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 5.48 +0.03 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 4.70 -0.02 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 4.05 +0.02 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 3.48 +0.03 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.95 0.00 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 2.62 +0.13 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.20 +0.09 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.89 +0.09 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.55 +0.98 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.02 +0.50 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.95 +0.94 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.48 +0.51 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.08 +0.40 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.57 +1.13 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.94 +0.55 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.13 +0.91 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.13 +0.75 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.17 +0.40 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.53 +0.55 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 18.13 +0.85 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.25 +0.55 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.00 +0.69 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 13.43 +0.46 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.96 +0.26 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 10.86 +0.21 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 9.84 +0.22 32 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 8.88 +0.18 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 8.03 +0.18 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 7.19 +0.15 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 6.51 +0.15 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.83 +0.15 32 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 5.22 +0.12 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 4.69 +0.12 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 4.17 0.00 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.85 +0.10 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.95 +0.71 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.48 +0.39 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.20 +0.20 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.57 +0.13 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.39 +0.35 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.78 +0.60 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.72 +0.33 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.02 +0.31 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.38 +0.24 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.25 +0.48 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.90 +0.60 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.17 +0.19 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.95 +0.17 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.78 +0.21 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 12.70 +0.16 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.66 +0.14 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.68 +0.13 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.82 +0.11 31 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 8.99 +0.11 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.20 +0.08 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.53 +0.08 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.86 +0.08 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 6.43 +0.06 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 5.90 +0.06 32 0 0 0
TOTAL CALL 190 10,108 -3
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 320 0
29JAN26 90.00 P 0.05 0.05 0.05 0.01 0.00 35 8 337 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 -0.05 28 0 180 0
29JAN26 95.00 P 0.00 0.00 0.00 0.06 -0.14 28 0 245 0
29JAN26 97.50 P 0.48 0.48 0.48 0.26 -0.32 27 1 186 0
29JAN26 100.00 P 1.14 1.29 1.14 0.84 -0.53 28 61 252 +30
29JAN26 102.50 P 2.47 2.47 2.06 2.01 -0.65 28 16 169 -15
29JAN26 105.00 P 0.00 0.00 0.00 3.82 -0.62 30 0 21 0
29JAN26 107.50 P 0.00 0.00 0.00 5.90 -0.71 27 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 8.31 -0.60 28 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 10.80 -0.74 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 13.64 -0.06 64 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 16.13 -0.25 72 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 18.85 -0.01 90 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 21.17 -0.20 89 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 23.64 -0.22 95 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.17 -0.04 29 0 41 0
26FEB26 90.00 P 0.00 0.00 0.00 0.35 -0.07 29 0 167 0
26FEB26 92.50 P 0.00 0.00 0.00 0.66 -0.11 29 0 326 0
26FEB26 95.00 P 0.00 0.00 0.00 1.15 -0.16 29 0 143 0
26FEB26 97.50 P 2.15 2.15 2.15 1.87 -0.20 29 18 150 +3
26FEB26 100.00 P 3.04 3.04 3.03 2.84 -0.27 30 30 72 0
26FEB26 102.50 P 4.28 4.28 4.28 4.03 -0.39 29 15 186 +15
26FEB26 105.00 P 0.00 0.00 0.00 5.52 -0.45 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 7.20 -0.54 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 9.13 -0.64 29 0 40 0
26FEB26 112.50 P 0.00 0.00 0.00 11.00 -1.02 24 0 25 0
26FEB26 115.00 P 0.00 0.00 0.00 13.64 -0.63 31 0 25 0
26FEB26 117.50 P 0.00 0.00 0.00 16.13 -0.40 35 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 18.85 -0.01 42 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 21.17 -0.20 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 23.64 -0.22 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 0.21 -0.03 32 0 61 0
30MAR26 82.50 P 0.00 0.00 0.00 0.36 -0.05 32 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.59 -0.06 32 0 168 0
30MAR26 87.50 P 0.00 0.00 0.00 0.92 -0.09 33 0 131 0
30MAR26 90.00 P 1.57 1.57 1.57 1.37 -0.11 33 2 160 0
30MAR26 92.50 P 0.00 0.00 0.00 1.97 -0.14 33 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 2.72 -0.18 33 0 175 0
30MAR26 97.50 P 0.00 0.00 0.00 3.59 -0.27 33 0 99 0
30MAR26 100.00 P 0.00 0.00 0.00 4.62 -0.35 32 0 103 0
30MAR26 102.50 P 0.00 0.00 0.00 5.87 -0.39 32 0 72 0
30MAR26 105.00 P 0.00 0.00 0.00 7.30 -0.45 32 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 9.10 +0.17 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 10.52 -0.78 32 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 12.20 -0.30 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 14.10 -0.36 29 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 16.15 -0.60 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 18.85 -0.39 32 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 21.17 -0.25 33 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 23.64 -0.82 35 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 25.88 -0.71 32 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 28.33 -0.68 32 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 30.80 -0.48 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 33.30 -0.57 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.48 -0.05 32 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.73 -0.06 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 1.08 -0.08 32 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 1.53 -0.10 32 0 107 0
29APR26 90.00 P 0.00 0.00 0.00 2.10 -0.13 33 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 2.79 -0.17 33 0 46 0
29APR26 95.00 P 0.00 0.00 0.00 3.58 -0.19 32 0 76 0
29APR26 97.50 P 0.00 0.00 0.00 4.50 -0.26 32 0 32 0
29APR26 100.00 P 0.00 0.00 0.00 5.60 -0.30 32 0 3 0
29APR26 102.50 P 0.00 0.00 0.00 6.86 -0.37 32 0 17 0
29APR26 105.00 P 8.52 8.52 8.52 8.29 -0.34 32 15 15 +15
29APR26 107.50 P 10.02 10.11 10.02 9.71 -0.49 31 30 30 +30
29APR26 110.00 P 0.00 0.00 0.00 11.31 -0.90 31 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 13.09 -0.98 31 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 15.60 -0.47 34 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 16.99 -1.17 30 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 18.85 -1.47 28 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 21.17 -0.97 28 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 23.81 -0.68 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 0.00 33 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 0.00 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.45 -0.01 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.91 -0.03 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.27 -0.03 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 1.76 -0.04 33 0 43 0
29JUN26 85.00 P 2.50 2.50 2.50 2.29 -0.06 33 2 57 -2
29JUN26 87.50 P 0.00 0.00 0.00 2.95 -0.06 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 3.66 -0.14 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 4.58 -0.11 33 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 5.58 -0.11 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 6.44 -0.25 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.54 -0.49 32 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 8.95 -0.36 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 10.41 -0.34 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 11.81 -0.44 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.50 -0.41 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 15.12 -0.49 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 16.72 -0.78 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 18.75 -0.66 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 20.65 -0.77 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 22.93 -0.58 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 25.06 -0.54 31 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 27.23 -0.56 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.46 -0.01 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.64 -0.02 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.89 -0.02 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.18 -0.03 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.55 -0.03 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.99 -0.05 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 2.49 -0.05 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 3.20 -0.07 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.88 -0.08 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 4.71 -0.10 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.57 -0.12 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 6.61 -0.12 34 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 7.67 -0.13 34 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 8.84 -0.21 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.12 -0.19 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 11.38 -0.37 33 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 12.93 -0.28 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 14.26 -0.54 33 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 15.84 -0.58 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.94 -1.20 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.63 -1.35 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.73 -1.13 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.58 -1.15 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.68 -0.91 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 26.65 -0.93 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.03 -0.55 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.06 -0.05 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.38 -0.07 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.75 -0.07 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.22 -0.09 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.72 -0.09 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.34 -0.12 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.12 -0.12 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.92 -0.15 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 5.78 -0.15 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.74 -0.19 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.79 -0.19 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 8.90 -0.22 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.15 -0.22 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.41 -0.23 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.78 -0.30 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.25 -0.30 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.78 -0.31 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.40 -0.32 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.04 -0.39 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.85 -0.29 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.62 -0.28 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.45 -0.31 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.81 -0.84 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.71 -0.87 32 0 0 0
TOTAL PUT 198 6,539 +76
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$ 26.86
29JAN26 18.00 C 0.00 0.00 0.00 8.87 +0.03 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.37 +0.01 0 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.87 +0.05 0 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.37 +0.04 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.87 +0.04 0 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 5.87 +0.04 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.87 +0.06 0 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.87 +0.06 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.87 +0.05 0 0 173 0
29JAN26 25.00 C 0.00 0.00 0.00 1.87 +0.05 0 0 972 0
29JAN26 26.00 C 0.00 0.00 0.00 0.90 +0.02 17 0 532 0
29JAN26 27.00 C 0.19 0.19 0.16 0.21 -0.03 18 114 2,033 +100
29JAN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 2,288 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 330 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.91 0.00 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.41 -0.01 0 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 7.87 -0.03 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.37 -0.11 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.92 0.00 36 0 18 0
26FEB26 21.00 C 0.00 0.00 0.00 5.87 -0.06 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.92 +0.05 0 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.93 +0.05 15 0 932 0
26FEB26 25.00 C 0.00 0.00 0.00 1.97 +0.04 16 0 103 0
26FEB26 26.00 C 0.00 0.00 0.00 1.14 0.00 16 0 184 0
26FEB26 27.00 C 0.62 0.62 0.50 0.48 -0.03 15 131 843 +111
26FEB26 28.00 C 0.00 0.00 0.00 0.17 -0.02 16 0 699 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.02 15 0 462 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 221 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 94 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 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 11.39 +0.02 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.95 -0.02 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.40 +0.01 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.94 +0.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.40 -0.03 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.91 -0.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.44 +0.02 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.90 0.00 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.41 -0.07 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.92 0.00 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.93 0.00 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.98 +0.04 17 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.00 +0.05 18 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.05 +0.05 18 0 168 0
30MAR26 25.00 C 0.00 0.00 0.00 2.24 +0.03 20 0 100 0
30MAR26 26.00 C 1.44 1.44 1.44 1.44 -0.01 18 10 649 +10
30MAR26 27.00 C 0.00 0.00 0.00 0.84 -0.02 18 0 706 0
30MAR26 28.00 C 0.42 0.42 0.42 0.45 -0.01 18 10 862 +10
30MAR26 29.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 722 0
30MAR26 30.00 C 0.10 0.10 0.10 0.10 -0.01 18 8 777 +8
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 331 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 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 27 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 8.48 +0.04 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.97 +0.02 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.48 0.00 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.99 +0.04 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.04 +0.03 18 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.08 +0.05 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.17 +0.04 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.35 +0.04 19 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.64 +0.02 19 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.08 +0.01 19 0 22 0
29APR26 28.00 C 0.00 0.00 0.00 0.65 -0.01 18 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.37 -0.03 18 0 223 0
29APR26 30.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 391 0
29APR26 31.00 C 0.00 0.00 0.00 0.11 0.00 19 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 0.00 20 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 9.99 +0.06 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.49 +0.05 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.00 +0.05 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.48 +0.04 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.97 +0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.49 +0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.01 +0.05 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.03 +0.03 18 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.08 +0.02 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.16 +0.05 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.30 +0.03 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.55 +0.03 19 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 1.89 +0.01 19 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.32 -0.09 18 0 696 0
29JUN26 28.00 C 0.00 0.00 0.00 0.92 -0.06 19 0 445 0
29JUN26 29.00 C 0.00 0.00 0.00 0.65 -0.02 19 0 98 0
29JUN26 30.00 C 0.00 0.00 0.00 0.42 -0.02 19 0 847 0
29JUN26 31.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 0.00 19 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 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.03 +0.05 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.55 +0.05 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.08 +0.05 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.62 +0.07 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.14 +0.06 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.20 +0.04 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.31 +0.02 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.42 +0.03 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.64 +0.02 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.94 +0.01 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.34 +0.01 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.78 -0.10 19 0 97 0
29SEP26 28.00 C 0.00 0.00 0.00 1.35 -0.05 19 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 1.01 -0.05 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.74 -0.03 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.53 -0.05 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.06 +0.03 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.67 +0.05 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.20 +0.05 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.74 +0.06 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.28 +0.06 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.38 +0.05 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.53 +0.05 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.73 +0.11 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.99 +0.04 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.33 +0.04 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.79 +0.08 20 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 2.16 +0.03 19 0 31 0
30DEC26 28.00 C 0.00 0.00 0.00 1.73 +0.02 19 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.37 +0.02 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.07 +0.02 19 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 0.82 +0.01 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 +0.01 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 +0.01 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 9 0
TOTAL CALL 273 19,724 +239
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 259 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 972 0
29JAN26 25.00 P 0.03 0.03 0.02 0.01 0.00 27 145 1,412 -30
29JAN26 26.00 P 0.05 0.05 0.03 0.03 -0.03 18 156 1,619 -25
29JAN26 27.00 P 0.34 0.39 0.34 0.34 -0.06 18 57 1,077 -50
29JAN26 28.00 P 0.00 0.00 0.00 1.15 -0.06 19 0 259 0
29JAN26 29.00 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
29JAN26 31.00 P 4.00 4.00 4.00 4.20 0.00 67 2 0 -1
29JAN26 32.00 P 0.00 0.00 0.00 5.23 +0.03 84 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.23 +0.03 95 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.23 +0.03 106 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.23 +0.03 116 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.23 +0.03 125 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.23 +0.03 134 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 321 0
26FEB26 24.00 P 0.08 0.08 0.08 0.01 0.00 18 10 484 -10
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 984 0
26FEB26 26.00 P 0.28 0.28 0.25 0.19 -0.05 16 152 907 +76
26FEB26 27.00 P 0.62 0.62 0.62 0.58 -0.07 16 5 131 +5
26FEB26 28.00 P 0.00 0.00 0.00 1.28 -0.04 17 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.14 -0.06 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 4.20 0.00 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.23 +0.03 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.23 +0.03 46 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.23 +0.03 50 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.23 +0.03 55 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.23 +0.03 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 324 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 396 0
30MAR26 24.00 P 0.13 0.15 0.13 0.07 -0.01 19 40 723 +40
30MAR26 25.00 P 0.26 0.26 0.25 0.19 -0.03 18 18 730 +18
30MAR26 26.00 P 0.50 0.50 0.50 0.45 -0.04 18 22 437 +22
30MAR26 27.00 P 0.00 0.00 0.00 0.88 -0.03 18 0 327 0
30MAR26 28.00 P 0.00 0.00 0.00 1.51 -0.03 19 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 2.26 -0.06 18 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 3.16 -0.06 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.20 0.00 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.23 +0.03 31 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.23 +0.03 35 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.23 -0.01 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.23 0.00 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.23 +0.03 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.23 +0.01 49 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 220 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 38 0
29APR26 24.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 434 0
29APR26 25.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 154 0
29APR26 26.00 P 0.00 0.00 0.00 0.69 -0.02 19 0 31 0
29APR26 27.00 P 0.00 0.00 0.00 1.13 -0.05 19 0 15 0
29APR26 28.00 P 0.00 0.00 0.00 1.74 -0.06 19 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.48 -0.06 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.31 -0.06 19 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.21 -0.06 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.23 +0.02 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.23 +0.03 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.23 -0.01 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.23 0.00 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.23 +0.03 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 67 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 -0.03 19 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.59 -0.04 19 0 96 0
29JUN26 26.00 P 0.00 0.00 0.00 0.95 -0.06 19 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 1.45 +0.03 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.99 -0.07 19 0 52 0
29JUN26 29.00 P 0.00 0.00 0.00 2.69 -0.07 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.47 -0.07 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.32 -0.07 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.30 -0.03 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.25 -0.02 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.23 -0.01 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.23 0.00 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.23 +0.03 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.23 +0.01 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.03 19 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 -0.04 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 -0.02 20 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.25 +0.02 20 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.73 +0.03 20 0 106 0
29SEP26 28.00 P 0.00 0.00 0.00 2.30 +0.02 20 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.93 -0.07 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.67 -0.07 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.48 -0.07 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.38 -0.02 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.28 -0.04 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.23 -0.03 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.23 -0.01 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.23 +0.03 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.23 +0.01 27 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 0.05 0.00 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 0.00 20 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 20 0
30DEC26 22.00 P 0.45 0.45 0.45 0.31 -0.01 20 4 8 +4
30DEC26 23.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 -0.01 20 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 -0.02 20 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 -0.03 20 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 1.99 -0.03 20 0 76 0
30DEC26 28.00 P 0.00 0.00 0.00 2.57 -0.03 20 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 3.13 -0.04 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.84 -0.05 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.62 -0.19 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.61 -0.06 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.52 -0.02 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.24 -0.05 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.31 +0.07 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.23 +0.03 23 0 0 0
TOTAL PUT 611 17,763 +49
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$ 481.60
29JAN26 225.00 C 0.00 0.00 0.00 256.73 -1.01 155 0 0 0
29JAN26 230.00 C 0.00 0.00 0.00 251.73 -1.02 137 0 0 0
29JAN26 235.00 C 0.00 0.00 0.00 246.71 -1.04 0 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 241.73 -1.02 0 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 236.74 -1.02 135 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 232.11 -1.56 206 0 0 0
29JAN26 255.00 C 0.00 0.00 0.00 226.74 -1.02 0 0 0 0
29JAN26 260.00 C 0.00 0.00 0.00 221.75 -1.02 127 0 0 0
29JAN26 265.00 C 0.00 0.00 0.00 216.75 -1.02 114 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 211.75 -1.02 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 206.75 -1.03 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 201.76 -1.02 110 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 196.75 -1.42 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 191.76 -5.88 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 186.77 -1.02 103 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 181.76 -1.03 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 171.77 -1.03 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 161.78 -1.03 73 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 151.79 -1.02 81 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 142.20 -0.62 118 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 131.80 -1.02 67 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 121.80 -2.54 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 112.21 -0.63 93 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 101.81 -1.03 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 91.82 -1.03 42 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 81.82 -1.04 0 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 71.83 -0.79 0 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 61.85 -1.06 34 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 51.90 -1.03 34 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 42.09 -1.23 34 0 107 0
29JAN26 450.00 C 0.00 0.00 0.00 32.62 -0.38 34 0 161 0
29JAN26 460.00 C 21.91 23.84 20.03 23.84 -2.37 34 54 236 -14
29JAN26 470.00 C 15.00 16.00 14.43 16.00 -2.20 33 58 252 -9
29JAN26 480.00 C 8.50 8.95 7.40 10.09 -1.85 34 502 786 +254
29JAN26 490.00 C 5.75 5.77 4.20 5.60 -1.73 33 274 206 +7
29JAN26 500.00 C 3.00 3.30 2.11 2.88 -1.32 34 199 567 +61
29JAN26 510.00 C 1.14 1.90 1.14 1.41 -0.85 34 54 478 -33
29JAN26 520.00 C 0.85 0.85 0.80 0.59 -0.51 34 48 1,154 -6
29JAN26 530.00 C 0.48 0.48 0.48 0.22 -0.27 34 15 312 0
29JAN26 540.00 C 0.30 0.30 0.30 0.08 -0.12 35 2 224 0
29JAN26 550.00 C 0.22 0.22 0.22 0.03 -0.05 35 6 228 -6
29JAN26 560.00 C 0.20 0.20 0.15 0.01 -0.02 36 6 381 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 40 0 556 0
29JAN26 580.00 C 0.19 0.19 0.19 0.01 0.00 43 5 321 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 891 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 51 0 745 0
29JAN26 610.00 C 0.14 0.14 0.14 0.01 0.00 54 3 288 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 57 0 304 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 61 0 332 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 64 0 240 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 70 0 187 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 73 0 253 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 76 0 89 0
29JAN26 690.00 C 0.10 0.10 0.10 0.01 0.00 79 3 199 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 82 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 760.00 C 0.01 0.01 0.01 0.01 0.00 99 115 226 +1
26FEB26 225.00 C 0.00 0.00 0.00 257.75 -5.30 111 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 252.25 -5.53 69 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 247.14 -1.14 0 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 242.12 -1.02 0 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 237.17 -1.14 0 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 232.16 -1.51 0 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 227.18 -1.16 0 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 222.22 -1.13 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 217.73 -0.63 85 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 212.90 -0.48 87 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 207.24 -1.15 0 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 202.29 -1.12 0 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 197.31 -0.86 0 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 192.34 -5.30 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 187.35 -1.10 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 183.02 -0.36 73 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 172.41 -4.06 0 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 163.12 -0.40 65 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 153.20 -0.36 61 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 143.30 -0.29 58 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 132.81 -0.82 45 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 123.00 -1.34 45 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 113.22 -0.25 44 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 103.48 +0.03 43 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 93.78 -0.42 41 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 83.48 -1.13 34 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 74.07 +0.92 34 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 64.98 -1.22 34 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 56.29 +0.46 34 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 48.11 -0.81 34 0 30 0
26FEB26 450.00 C 0.00 0.00 0.00 40.53 -1.32 34 0 196 0
26FEB26 460.00 C 30.85 31.53 30.56 34.64 -1.02 36 37 271 +13
26FEB26 470.00 C 26.78 26.85 26.78 27.75 -1.38 35 27 148 +27
26FEB26 480.00 C 20.57 20.57 19.35 22.19 -1.37 34 27 239 -2
26FEB26 490.00 C 17.00 17.66 16.20 17.66 -1.34 35 13 113 +2
26FEB26 500.00 C 13.20 13.88 12.36 14.00 -1.02 35 72 166 +2
26FEB26 510.00 C 11.72 11.72 9.95 10.72 -1.00 35 11 69 +6
26FEB26 520.00 C 7.84 7.84 7.84 8.07 -0.88 35 15 56 -15
26FEB26 530.00 C 5.98 6.27 5.98 5.98 -0.75 35 3 191 0
26FEB26 540.00 C 4.77 5.36 4.64 4.36 -0.63 35 32 126 +3
26FEB26 550.00 C 3.93 3.93 3.68 3.13 -0.52 35 98 369 +64
26FEB26 560.00 C 3.03 3.03 3.03 2.21 -0.42 34 31 241 +30
26FEB26 570.00 C 0.00 0.00 0.00 1.54 -0.33 34 0 153 0
26FEB26 580.00 C 0.00 0.00 0.00 1.06 -0.25 34 0 88 0
26FEB26 590.00 C 0.00 0.00 0.00 0.72 -0.19 34 0 142 0
26FEB26 600.00 C 0.00 0.00 0.00 0.47 -0.15 34 0 1,494 0
26FEB26 610.00 C 0.00 0.00 0.00 0.31 -0.10 34 0 135 0
26FEB26 620.00 C 0.00 0.00 0.00 0.20 -0.07 34 0 506 0
26FEB26 630.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 908 0
26FEB26 640.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 257.75 -5.30 77 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 252.51 -5.27 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 247.53 -0.75 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 242.55 -1.03 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 237.57 -0.86 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 232.59 -1.08 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 227.61 -1.03 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 222.87 -0.79 63 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 217.73 -0.95 55 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 212.92 -0.95 60 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 207.69 -1.03 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 202.71 -1.20 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 197.73 -1.04 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 192.75 -4.89 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 187.55 -1.27 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 183.02 -0.81 50 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 172.85 -3.62 36 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 163.12 -0.82 44 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 154.20 -0.60 52 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 144.45 -0.55 50 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 134.75 -0.64 48 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 124.38 -0.80 42 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 113.22 -5.21 28 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 105.29 -1.31 40 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 93.78 -2.56 28 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 84.57 -2.90 30 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 77.58 -1.93 36 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 69.39 +0.95 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 61.64 +0.72 36 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 54.32 +0.49 36 0 22 0
30MAR26 450.00 C 0.00 0.00 0.00 47.47 +0.28 36 0 163 0
30MAR26 460.00 C 0.00 0.00 0.00 41.52 +0.31 36 0 272 0
30MAR26 470.00 C 34.37 34.66 32.83 35.92 -0.91 36 22 503 +22
30MAR26 480.00 C 29.02 29.02 28.80 30.58 -1.12 36 19 198 +12
30MAR26 490.00 C 0.00 0.00 0.00 26.11 -1.15 36 0 338 0
30MAR26 500.00 C 20.70 21.10 20.28 21.99 -1.26 36 273 422 +272
30MAR26 510.00 C 18.79 18.79 18.79 18.79 -1.04 36 5 128 -5
30MAR26 520.00 C 0.00 0.00 0.00 15.35 -1.35 36 0 92 0
30MAR26 530.00 C 12.14 13.49 12.14 13.13 -0.71 36 7 68 0
30MAR26 540.00 C 11.00 11.00 11.00 10.76 -0.72 36 1 94 -1
30MAR26 550.00 C 9.27 9.27 9.00 8.86 -0.59 36 13 61 +3
30MAR26 560.00 C 0.00 0.00 0.00 7.13 -0.54 36 0 158 0
30MAR26 570.00 C 0.00 0.00 0.00 5.65 -0.64 36 0 179 0
30MAR26 580.00 C 5.50 5.50 5.50 4.51 -0.50 36 10 322 0
30MAR26 590.00 C 0.00 0.00 0.00 3.62 -0.47 36 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 2.87 -0.36 36 0 898 0
30MAR26 610.00 C 0.00 0.00 0.00 2.26 -0.27 36 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 1.79 -0.19 36 0 175 0
30MAR26 630.00 C 0.00 0.00 0.00 1.39 -0.19 36 0 306 0
30MAR26 640.00 C 0.00 0.00 0.00 1.09 -0.13 36 0 86 0
30MAR26 650.00 C 0.00 0.00 0.00 0.83 -0.14 36 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.65 -0.09 36 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.50 -0.08 36 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.38 -0.06 36 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.29 -0.06 36 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 257.75 -5.30 67 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 252.51 -5.27 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 247.53 -1.03 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 242.55 -1.03 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 237.57 -1.03 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 232.59 -1.14 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 227.61 -1.03 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 222.87 -0.79 54 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 217.73 -0.95 48 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 212.92 -0.95 52 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 207.69 -1.31 30 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 202.71 -1.44 31 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 197.74 -1.03 36 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 192.76 -4.88 35 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 187.78 -1.33 34 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 183.02 -1.11 43 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 172.88 -3.59 34 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 163.12 -1.63 38 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 154.20 -2.07 44 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 144.45 -0.88 42 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 134.75 -0.90 40 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 124.38 -1.64 36 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 113.33 -5.10 26 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 106.90 -1.30 38 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 95.62 -5.49 31 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 87.18 -3.38 32 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 80.41 -3.64 35 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 72.73 -1.90 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 65.35 -2.05 35 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 58.61 -1.76 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 52.23 +0.44 35 0 123 0
29APR26 460.00 C 0.00 0.00 0.00 46.36 -1.31 35 0 306 0
29APR26 470.00 C 38.88 38.88 38.88 40.78 -1.58 35 15 122 +15
29APR26 480.00 C 0.00 0.00 0.00 36.07 -1.27 35 0 125 0
29APR26 490.00 C 0.00 0.00 0.00 31.49 -1.33 35 0 74 0
29APR26 500.00 C 25.86 27.45 25.86 27.45 -1.25 35 18 172 +3
29APR26 510.00 C 22.73 23.94 22.73 23.94 -1.38 35 16 76 +16
29APR26 520.00 C 20.06 20.06 20.06 20.93 -1.02 35 1 52 0
29APR26 530.00 C 17.46 17.46 17.46 18.10 -0.71 35 7 84 0
29APR26 540.00 C 0.00 0.00 0.00 15.51 -0.75 35 0 137 0
29APR26 550.00 C 0.00 0.00 0.00 13.19 -0.75 35 0 24 0
29APR26 560.00 C 0.00 0.00 0.00 11.22 -0.62 35 0 46 0
29APR26 570.00 C 0.00 0.00 0.00 9.47 -0.62 35 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 7.75 -0.73 35 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 6.51 -0.70 35 0 45 0
29APR26 600.00 C 0.00 0.00 0.00 5.42 -0.38 35 0 48 0
29APR26 610.00 C 0.00 0.00 0.00 4.54 -0.39 35 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 3.73 -0.32 35 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 3.13 -0.29 35 0 31 0
29APR26 640.00 C 0.00 0.00 0.00 2.53 -0.29 35 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 2.13 -0.20 35 0 1 0
29APR26 660.00 C 0.00 0.00 0.00 1.73 -0.21 35 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 1.42 -0.14 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.17 -0.14 35 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.93 -0.13 35 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.77 -0.10 35 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 257.75 -5.30 52 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 252.51 -5.27 39 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 247.53 -1.86 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 242.55 -2.89 37 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 237.57 -1.63 36 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 232.59 -1.73 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 227.61 -1.68 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 222.87 -2.68 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 217.73 -2.82 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 212.92 -5.37 39 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 207.80 -2.00 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 202.88 -2.39 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 197.74 -4.74 29 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 192.76 -4.88 27 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 187.78 -4.22 26 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 183.02 -3.28 31 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 172.93 -4.90 26 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 163.55 -3.79 31 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 154.29 -5.07 32 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 146.06 -3.83 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 136.99 -3.10 35 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 127.47 -0.36 34 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 118.98 -5.57 34 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 110.77 -4.72 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 102.74 -2.88 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 95.09 -3.35 34 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 87.73 +0.59 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 81.62 -3.71 35 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 75.02 -3.52 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 68.73 -3.08 35 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 64.22 +2.05 37 0 63 0
29JUN26 460.00 C 55.50 55.50 55.50 58.86 +2.17 37 114 383 -2
29JUN26 470.00 C 0.00 0.00 0.00 51.95 -3.02 35 0 266 0
29JUN26 480.00 C 46.39 46.39 46.39 47.61 -1.44 36 15 64 +15
29JUN26 490.00 C 0.00 0.00 0.00 42.98 -1.54 35 0 48 0
29JUN26 500.00 C 0.00 0.00 0.00 38.95 0.00 36 0 811 0
29JUN26 510.00 C 35.00 35.00 35.00 35.00 -1.40 35 1 36 0
29JUN26 520.00 C 0.00 0.00 0.00 31.57 -1.21 35 0 300 0
29JUN26 530.00 C 28.39 28.39 28.39 28.67 -1.24 36 15 16 +14
29JUN26 540.00 C 0.00 0.00 0.00 25.87 -1.13 36 0 21 0
29JUN26 550.00 C 0.00 0.00 0.00 23.13 -0.96 36 0 1,217 0
29JUN26 560.00 C 0.00 0.00 0.00 20.76 -0.82 36 0 38 0
29JUN26 570.00 C 0.00 0.00 0.00 17.96 -1.37 35 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 15.85 -1.22 35 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 14.19 -1.13 35 0 288 0
29JUN26 600.00 C 13.60 14.00 13.60 12.54 -1.08 35 3 292 0
29JUN26 610.00 C 0.00 0.00 0.00 11.05 -0.90 35 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 9.84 -0.56 35 0 56 0
29JUN26 630.00 C 0.00 0.00 0.00 8.64 -0.55 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 7.59 -0.43 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 6.74 -0.43 35 0 2 0
29JUN26 660.00 C 0.00 0.00 0.00 5.88 -0.44 35 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 5.13 -0.35 35 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 4.55 -0.33 35 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 3.97 -0.34 35 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 3.42 -0.42 35 0 793 0
29SEP26 225.00 C 0.00 0.00 0.00 258.88 -4.17 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 254.17 -5.68 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 249.42 -2.02 43 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 244.64 -1.42 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 239.85 -1.55 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 235.08 -2.19 41 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 232.50 -0.33 49 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 225.50 -3.07 41 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 220.87 -4.36 41 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 218.31 -1.86 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 210.36 -3.95 35 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 206.20 -4.16 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 201.05 -3.96 35 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 197.27 -3.71 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 192.37 -5.34 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 187.30 -3.14 36 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 178.29 -5.87 36 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 169.47 -3.20 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 160.83 -4.05 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 152.23 -2.76 36 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 144.05 -2.84 36 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 136.03 -4.92 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 128.14 -4.18 36 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 120.60 -4.75 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 113.26 -3.74 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 106.24 -4.36 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 99.48 -2.71 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 92.95 +0.65 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 87.06 -3.72 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 80.78 +0.64 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 75.18 -0.63 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 70.62 -3.00 36 0 581 0
29SEP26 470.00 C 0.00 0.00 0.00 66.08 +1.19 36 0 562 0
29SEP26 480.00 C 0.00 0.00 0.00 61.62 -0.99 36 0 2 0
29SEP26 490.00 C 0.00 0.00 0.00 57.15 -0.98 36 0 2 0
29SEP26 500.00 C 0.00 0.00 0.00 52.99 -0.95 36 0 181 0
29SEP26 510.00 C 48.40 48.40 48.40 49.00 -1.05 36 10 10 +10
29SEP26 520.00 C 0.00 0.00 0.00 45.19 -1.88 36 0 4 0
29SEP26 530.00 C 0.00 0.00 0.00 42.07 -1.58 36 0 782 0
29SEP26 540.00 C 38.40 38.40 38.40 39.03 -1.08 36 20 35 +20
29SEP26 550.00 C 35.15 35.15 35.15 36.07 -1.11 36 15 130 +13
29SEP26 560.00 C 0.00 0.00 0.00 33.39 -0.97 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 29.77 -1.77 36 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 27.45 -1.56 36 0 331 0
29SEP26 590.00 C 0.00 0.00 0.00 25.32 -1.51 36 0 609 0
29SEP26 600.00 C 23.00 23.00 23.00 23.19 -1.45 36 1 37 0
29SEP26 610.00 C 0.00 0.00 0.00 21.14 -1.32 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 19.54 -1.22 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 17.95 -1.17 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 16.35 -0.62 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 14.92 -0.49 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 13.76 -0.49 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 12.60 -0.50 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 11.44 -0.50 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 10.40 -0.40 36 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 9.59 -0.39 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 261.83 -1.22 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 257.11 -4.39 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 252.40 -3.39 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 247.70 -3.12 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 244.78 -2.57 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 238.36 -3.17 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 233.71 -4.46 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 229.08 -2.26 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 224.47 -2.41 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 218.83 -4.61 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 214.28 -2.58 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 209.76 -3.38 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 205.26 -1.11 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 200.81 -1.04 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 197.55 -4.29 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 192.06 -3.89 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 183.42 -4.41 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 174.95 -2.30 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 167.17 -2.22 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 158.64 -2.50 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 150.73 -1.23 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 143.15 -2.40 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 138.37 +0.26 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 131.10 -0.50 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 124.07 -1.50 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 114.94 -1.41 35 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 108.50 -3.17 35 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 102.34 -3.67 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 96.43 -4.52 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 90.70 -1.62 35 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 85.33 -4.18 35 0 500 0
30DEC26 460.00 C 0.00 0.00 0.00 80.24 -2.21 35 0 1,011 0
30DEC26 470.00 C 0.00 0.00 0.00 75.36 -2.57 35 0 501 0
30DEC26 480.00 C 0.00 0.00 0.00 71.08 -2.37 35 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 67.71 -1.25 36 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 63.62 -1.18 36 0 11 0
30DEC26 510.00 C 0.00 0.00 0.00 60.11 -0.79 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 55.70 -2.00 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 52.62 -0.76 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 49.65 -0.87 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 46.35 -1.18 36 0 37 0
30DEC26 560.00 C 0.00 0.00 0.00 43.34 -1.29 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 39.61 -2.26 35 0 0 0
30DEC26 580.00 C 37.00 38.00 37.00 36.92 -2.19 35 2 2 +2
30DEC26 590.00 C 0.00 0.00 0.00 34.26 -2.09 35 0 45 0
30DEC26 600.00 C 33.80 34.08 33.80 32.18 -1.90 35 3 11 +3
30DEC26 610.00 C 0.00 0.00 0.00 30.10 -1.85 35 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 28.02 -1.80 35 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 25.94 -1.74 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 24.28 -1.54 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 22.73 -1.49 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 21.17 -1.45 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 19.61 -1.41 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 18.17 -0.69 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 17.04 -0.65 35 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 15.91 -0.65 35 0 3 0
TOTAL CALL 2,316 36,180 +797
29JAN26 225.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 39 0 196 0
29JAN26 420.00 P 0.35 0.35 0.34 0.02 -0.02 36 15 382 +15
29JAN26 430.00 P 0.00 0.00 0.00 0.07 -0.07 35 0 671 0
29JAN26 440.00 P 1.00 1.00 0.71 0.25 -0.20 34 17 1,213 0
29JAN26 450.00 P 1.70 1.86 1.39 0.78 -0.40 34 51 722 +16
29JAN26 460.00 P 3.38 3.50 2.40 2.05 -0.61 34 140 950 +90
29JAN26 470.00 P 4.60 6.70 4.60 4.36 -0.91 34 130 530 +97
29JAN26 480.00 P 10.30 11.13 8.08 8.26 -0.74 34 78 1,438 +58
29JAN26 490.00 P 16.78 17.49 16.48 13.89 -0.56 34 39 309 +24
29JAN26 500.00 P 0.00 0.00 0.00 21.15 -0.30 34 0 437 0
29JAN26 510.00 P 32.14 32.14 31.23 29.61 -0.60 35 13 1,703 -13
29JAN26 520.00 P 0.00 0.00 0.00 38.78 -0.60 34 0 437 0
29JAN26 530.00 P 0.00 0.00 0.00 48.48 -0.64 34 0 443 0
29JAN26 540.00 P 60.80 60.80 60.80 58.40 +0.94 0 1 319 0
29JAN26 550.00 P 70.00 70.00 70.00 68.40 +0.08 0 2 561 -2
29JAN26 560.00 P 79.81 79.81 79.81 78.40 +0.60 0 15 528 -15
29JAN26 570.00 P 93.80 93.80 93.80 88.85 +0.93 66 5 427 -5
29JAN26 580.00 P 101.00 104.00 101.00 98.58 +0.80 64 5 320 0
29JAN26 590.00 P 0.00 0.00 0.00 108.40 +0.39 0 0 212 0
29JAN26 600.00 P 0.00 0.00 0.00 118.40 -2.52 0 0 30 0
29JAN26 610.00 P 0.00 0.00 0.00 128.40 +0.48 0 0 30 -154
29JAN26 620.00 P 0.00 0.00 0.00 138.40 -3.12 0 0 0 -3
29JAN26 630.00 P 0.00 0.00 0.00 149.15 -2.67 103 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 159.19 -2.93 109 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 169.15 -3.27 113 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 178.40 +1.00 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 188.40 +0.57 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 198.40 -4.61 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 208.40 -4.69 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 219.13 +1.31 136 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 229.17 +1.20 141 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 238.40 -2.59 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 248.40 +0.49 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 259.13 +1.25 152 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 269.16 +1.29 156 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 279.16 +1.15 160 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 320.00 P 0.15 0.15 0.15 0.01 0.00 42 3 3 +3
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
26FEB26 360.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 3 0
26FEB26 370.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
26FEB26 380.00 P 0.95 0.95 0.95 0.20 -0.05 34 10 75 -10
26FEB26 390.00 P 1.30 1.31 1.30 0.40 -0.07 34 45 92 +30
26FEB26 400.00 P 1.72 1.72 1.72 0.78 -0.11 34 5 79 +5
26FEB26 410.00 P 2.36 2.36 2.19 1.37 -0.15 34 29 317 +25
26FEB26 420.00 P 3.11 3.40 3.11 2.28 -0.19 35 104 603 +80
26FEB26 430.00 P 4.32 4.73 4.30 3.60 -0.23 35 87 180 +31
26FEB26 440.00 P 6.36 6.51 5.79 5.45 -0.27 35 17 1,391 0
26FEB26 450.00 P 8.50 9.60 8.50 7.92 +0.18 35 8 320 +4
26FEB26 460.00 P 12.40 12.86 11.94 10.95 -0.45 35 38 268 +28
26FEB26 470.00 P 15.85 16.96 15.08 14.78 -0.12 35 36 588 +14
26FEB26 480.00 P 20.20 22.25 19.13 19.13 -0.12 34 21 276 +10
26FEB26 490.00 P 26.10 27.23 26.10 24.93 -0.10 35 37 302 +37
26FEB26 500.00 P 32.14 32.14 31.70 30.97 -0.16 35 22 910 +22
26FEB26 510.00 P 0.00 0.00 0.00 38.22 +0.15 35 0 100 0
26FEB26 520.00 P 0.00 0.00 0.00 45.07 -1.15 34 0 113 0
26FEB26 530.00 P 51.15 51.15 51.15 51.48 +0.33 30 1 271 +1
26FEB26 540.00 P 66.00 66.00 66.00 61.55 -0.75 34 1 132 0
26FEB26 550.00 P 0.00 0.00 0.00 70.40 -0.81 34 0 234 0
26FEB26 560.00 P 0.00 0.00 0.00 79.58 +0.64 34 0 201 0
26FEB26 570.00 P 93.00 93.00 93.00 90.84 +0.93 42 30 423 0
26FEB26 580.00 P 0.00 0.00 0.00 101.35 +2.11 47 0 579 0
26FEB26 590.00 P 0.00 0.00 0.00 111.74 +3.02 52 0 361 0
26FEB26 600.00 P 0.00 0.00 0.00 118.46 -2.50 36 0 203 0
26FEB26 610.00 P 0.00 0.00 0.00 128.72 -2.50 42 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 138.70 -2.82 44 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 149.15 -2.67 50 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 159.19 -2.93 53 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 169.15 -3.27 55 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 178.40 +1.00 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 188.72 -1.39 55 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 198.69 -4.32 57 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 208.69 -4.40 59 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 219.13 -3.84 66 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 229.17 -2.29 68 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 238.68 -2.31 65 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 248.68 -4.17 67 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 259.13 -3.79 74 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 269.16 -3.93 76 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 279.16 -2.44 78 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 0.00 36 0 6 0
30MAR26 310.00 P 1.10 1.10 1.10 0.04 0.00 36 2 2 +2
30MAR26 320.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 33 0
30MAR26 350.00 P 0.00 0.00 0.00 0.44 -0.03 36 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 0.74 -0.03 36 0 88 0
30MAR26 370.00 P 0.00 0.00 0.00 1.17 -0.06 36 0 146 0
30MAR26 380.00 P 0.00 0.00 0.00 1.80 -0.07 36 0 121 0
30MAR26 390.00 P 0.00 0.00 0.00 2.66 -0.17 36 0 93 0
30MAR26 400.00 P 4.80 4.80 4.55 3.90 -0.12 36 7 1,930 -7
30MAR26 410.00 P 6.13 6.48 6.13 5.40 -0.11 36 30 223 +8
30MAR26 420.00 P 8.20 8.52 7.72 7.39 -0.13 36 26 400 +12
30MAR26 430.00 P 10.35 10.35 10.34 9.82 +0.06 36 16 280 +15
30MAR26 440.00 P 13.18 13.45 13.02 12.42 +0.12 36 26 499 +15
30MAR26 450.00 P 16.00 16.53 16.00 16.04 +0.66 36 24 1,357 +17
30MAR26 460.00 P 19.60 21.40 19.40 19.40 -0.20 35 16 766 -1
30MAR26 470.00 P 25.40 25.40 24.49 23.77 +0.16 35 341 993 +308
30MAR26 480.00 P 0.00 0.00 0.00 28.76 +0.18 35 0 362 0
30MAR26 490.00 P 0.00 0.00 0.00 34.53 +0.41 36 0 109 0
30MAR26 500.00 P 40.83 40.83 40.83 40.83 +0.60 36 6 2,262 +6
30MAR26 510.00 P 0.00 0.00 0.00 47.06 -0.10 36 0 76 0
30MAR26 520.00 P 0.00 0.00 0.00 53.88 -0.41 36 0 528 0
30MAR26 530.00 P 0.00 0.00 0.00 61.24 -0.92 36 0 251 0
30MAR26 540.00 P 0.00 0.00 0.00 68.95 -1.24 36 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 77.10 -1.48 36 0 264 0
30MAR26 560.00 P 0.00 0.00 0.00 87.99 +0.97 40 0 68 0
30MAR26 570.00 P 0.00 0.00 0.00 96.97 +1.27 41 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 106.10 +1.20 42 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 115.28 +1.41 43 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 124.99 +1.92 45 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 134.39 +2.06 46 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 144.00 +0.47 47 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 153.59 +1.77 48 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 163.22 +1.10 49 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 172.90 +0.48 51 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 180.16 +0.51 43 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 189.90 -0.21 43 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 199.86 -3.15 45 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 209.65 -3.44 45 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 219.42 -3.55 46 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.47 -0.02 35 0 105 0
29APR26 340.00 P 0.00 0.00 0.00 0.74 -0.05 35 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 1.14 -0.06 35 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 1.67 -0.08 35 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 2.40 -0.08 35 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 3.40 -0.10 35 0 7 0
29APR26 390.00 P 0.00 0.00 0.00 4.65 -0.27 35 0 13 0
29APR26 400.00 P 7.10 7.48 7.10 6.33 -0.14 35 8 233 +8
29APR26 410.00 P 0.00 0.00 0.00 8.35 -0.15 35 0 148 0
29APR26 420.00 P 11.56 11.56 11.54 10.75 -0.15 35 7 106 +7
29APR26 430.00 P 14.12 14.12 14.03 13.34 -0.12 35 11 158 +1
29APR26 440.00 P 0.00 0.00 0.00 16.38 -0.05 35 0 217 0
29APR26 450.00 P 20.71 20.71 20.20 19.74 -0.13 35 11 292 +9
29APR26 460.00 P 25.20 25.20 24.40 23.62 -0.24 34 12 714 +8
29APR26 470.00 P 0.00 0.00 0.00 28.36 +0.09 34 0 103 0
29APR26 480.00 P 34.28 34.28 33.16 33.16 -0.10 34 9 515 +2
29APR26 490.00 P 0.00 0.00 0.00 39.04 +0.30 35 0 287 0
29APR26 500.00 P 46.95 46.95 46.95 45.13 +0.43 35 1 29 +1
29APR26 510.00 P 0.00 0.00 0.00 51.82 +0.61 35 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 58.07 -0.43 35 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 65.17 +2.16 35 0 40 0
29APR26 540.00 P 0.00 0.00 0.00 72.68 -1.02 35 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 80.44 -1.28 35 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 91.21 +0.90 38 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 99.78 +0.96 39 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 108.57 +0.57 39 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 117.68 +0.76 40 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 126.85 +0.94 41 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 135.49 +0.39 41 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 144.00 -0.31 40 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 154.79 +1.24 43 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 163.63 +0.55 43 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 173.79 +1.37 45 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 183.39 +2.10 46 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 193.03 +1.85 47 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 202.71 -0.30 47 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 212.44 -0.65 48 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 222.19 -0.78 49 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 0.00 35 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 0.45 -0.03 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.55 -0.03 35 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.67 -0.04 35 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.99 -0.05 35 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 1.44 -0.07 35 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 1.99 -0.09 35 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 2.73 -0.10 35 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 3.67 -0.24 35 0 210 0
29JUN26 360.00 P 6.38 6.38 6.38 4.89 -0.13 36 1 220 -1
29JUN26 370.00 P 0.00 0.00 0.00 6.21 -0.34 35 0 104 0
29JUN26 380.00 P 0.00 0.00 0.00 8.03 -0.18 36 0 106 0
29JUN26 390.00 P 0.00 0.00 0.00 10.10 -0.18 36 0 65 0
29JUN26 400.00 P 13.20 13.70 12.38 12.38 -0.21 36 30 1,143 +22
29JUN26 410.00 P 0.00 0.00 0.00 15.04 -0.24 36 0 195 0
29JUN26 420.00 P 18.62 18.62 18.62 18.05 +0.01 36 25 201 +25
29JUN26 430.00 P 22.20 22.20 22.20 21.10 -0.07 36 10 535 +10
29JUN26 440.00 P 25.80 25.80 24.80 24.80 +0.14 36 20 224 +9
29JUN26 450.00 P 0.00 0.00 0.00 28.47 +0.14 35 0 1,710 0
29JUN26 460.00 P 0.00 0.00 0.00 32.92 +0.14 35 0 248 0
29JUN26 470.00 P 0.00 0.00 0.00 37.72 +0.38 35 0 119 0
29JUN26 480.00 P 0.00 0.00 0.00 42.79 +0.30 35 0 92 0
29JUN26 490.00 P 0.00 0.00 0.00 48.31 +0.35 35 0 85 0
29JUN26 500.00 P 55.20 55.20 55.20 54.31 +0.44 36 2 1,229 0
29JUN26 510.00 P 0.00 0.00 0.00 60.26 +0.31 35 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 66.93 +0.39 35 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 75.52 +4.30 37 0 312 0
29JUN26 540.00 P 0.00 0.00 0.00 82.87 -0.08 37 0 216 0
29JUN26 550.00 P 0.00 0.00 0.00 90.50 +3.09 38 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 98.12 +3.25 38 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 106.37 +5.90 38 0 141 0
29JUN26 580.00 P 116.00 116.00 116.00 114.58 +5.24 38 3 164 +3
29JUN26 590.00 P 0.00 0.00 0.00 121.17 +2.43 37 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 131.10 +0.85 38 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 140.23 +2.76 39 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 149.13 +2.61 40 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 158.06 +1.51 40 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 167.17 +0.99 40 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 175.72 +0.60 40 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 185.64 +1.45 41 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 195.06 +1.46 42 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 204.48 +1.47 42 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 213.97 +0.88 42 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 223.51 +0.54 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.55 -0.02 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.65 -0.02 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.79 -0.03 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 1.12 -0.03 36 0 0 0
29SEP26 280.00 P 3.20 3.20 2.80 1.31 -0.04 36 4 7 +4
29SEP26 285.00 P 0.00 0.00 0.00 1.57 -0.04 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.83 -0.04 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.09 -0.04 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 2.44 -0.06 36 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 3.30 +0.03 36 0 3 0
29SEP26 320.00 P 5.88 5.88 5.88 4.16 -0.07 36 1 2 +1
29SEP26 330.00 P 6.80 6.90 6.80 5.42 +0.08 36 4 20 +4
29SEP26 340.00 P 0.00 0.00 0.00 6.61 -0.10 36 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 8.14 -0.10 36 0 5 0
29SEP26 360.00 P 0.00 0.00 0.00 10.25 -0.10 36 0 2 0
29SEP26 370.00 P 0.00 0.00 0.00 12.00 -0.47 36 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 14.26 -0.54 36 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 16.92 -0.61 36 0 9 0
29SEP26 400.00 P 0.00 0.00 0.00 19.61 -0.67 36 0 23 0
29SEP26 410.00 P 0.00 0.00 0.00 23.14 -0.39 36 0 31 0
29SEP26 420.00 P 0.00 0.00 0.00 26.56 -0.27 36 0 23 0
29SEP26 430.00 P 0.00 0.00 0.00 30.13 -0.05 36 0 32 0
29SEP26 440.00 P 34.88 34.88 34.83 33.99 -0.09 36 21 352 +2
29SEP26 450.00 P 39.40 39.40 39.40 38.23 -0.03 36 6 78 0
29SEP26 460.00 P 44.40 44.40 44.40 42.98 +0.15 36 1 600 +1
29SEP26 470.00 P 0.00 0.00 0.00 47.84 +0.17 36 0 572 0
29SEP26 480.00 P 0.00 0.00 0.00 53.03 +0.28 36 0 33 0
29SEP26 490.00 P 0.00 0.00 0.00 58.34 +0.11 35 0 43 0
29SEP26 500.00 P 0.00 0.00 0.00 64.20 +0.18 35 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 70.39 +0.19 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 76.72 +0.67 36 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 84.71 +1.19 36 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 92.86 +4.56 37 0 6 0
29SEP26 550.00 P 0.00 0.00 0.00 100.09 +2.78 38 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 106.79 +0.56 37 0 4 0
29SEP26 570.00 P 112.00 112.00 112.00 115.26 +6.53 38 30 89 +30
29SEP26 580.00 P 0.00 0.00 0.00 122.16 -0.69 38 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 129.43 +1.62 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 138.19 +1.56 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 145.86 +4.00 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 154.69 +5.73 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 163.20 +1.68 38 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 171.86 +5.68 38 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 180.69 +3.34 39 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 189.53 +1.23 39 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 198.48 +1.40 39 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 207.58 +3.22 39 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 219.85 +2.23 42 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 229.53 +5.72 43 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.45 -0.03 35 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.56 -0.03 35 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 0.66 -0.03 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.78 -0.05 35 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 0.95 -0.05 35 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.13 -0.04 35 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.30 -0.05 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.53 -0.07 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.80 -0.07 35 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 2.06 -0.07 35 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 2.33 -0.09 35 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.72 -0.10 35 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 3.11 -0.10 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.50 -0.10 35 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 3.91 -0.12 35 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 4.47 -0.12 35 0 75 0
30DEC26 310.00 P 0.00 0.00 0.00 5.58 -0.14 35 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 6.89 -0.16 35 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 8.43 -0.17 35 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 10.07 -0.20 35 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 12.14 -0.20 35 0 0 0
30DEC26 360.00 P 16.00 16.00 16.00 14.22 -0.21 35 2 7 +2
30DEC26 370.00 P 18.00 18.00 18.00 17.24 -0.04 36 2 2 +2
30DEC26 380.00 P 0.00 0.00 0.00 19.76 -0.08 36 0 1 0
30DEC26 390.00 P 0.00 0.00 0.00 22.01 -0.94 35 0 1 0
30DEC26 400.00 P 26.40 26.40 26.40 24.83 -0.41 35 2 28 -2
30DEC26 410.00 P 29.55 30.00 29.55 28.82 -0.51 35 11 11 +11
30DEC26 420.00 P 0.00 0.00 0.00 32.38 -0.57 35 0 12 0
30DEC26 430.00 P 0.00 0.00 0.00 36.34 -0.22 35 0 26 0
30DEC26 440.00 P 42.00 42.00 42.00 40.64 -0.14 35 30 248 -11
30DEC26 450.00 P 46.10 46.10 46.10 45.28 -0.10 35 1 537 0
30DEC26 460.00 P 0.00 0.00 0.00 50.00 -0.10 35 0 1,063 0
30DEC26 470.00 P 55.91 56.83 55.14 55.13 +0.51 35 149 679 +149
30DEC26 480.00 P 0.00 0.00 0.00 59.47 -0.59 35 0 20 0
30DEC26 490.00 P 0.00 0.00 0.00 65.11 -0.49 35 0 11 0
30DEC26 500.00 P 72.50 72.50 72.50 71.17 -0.20 35 1 44 +1
30DEC26 510.00 P 0.00 0.00 0.00 77.60 +0.56 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 83.37 -0.43 35 1 1 +1
30DEC26 530.00 P 0.00 0.00 0.00 91.76 +1.35 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 98.67 +1.41 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 105.36 +2.26 36 0 28 0
30DEC26 560.00 P 0.00 0.00 0.00 113.01 +1.55 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 120.03 +0.99 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 127.92 +0.22 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 135.61 +1.85 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 143.54 +1.46 37 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 151.42 +1.45 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 159.54 +1.55 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 167.77 +1.38 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 176.13 +1.42 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 183.99 +0.78 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 193.19 +1.11 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 201.94 +1.66 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 210.84 +0.56 38 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 219.85 +0.02 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 229.53 +1.03 39 0 0 0
TOTAL PUT 1,915 49,328 +1,062
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$ 3.64
29JAN26 2.40 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.04 -0.04 0 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.74 -0.04 0 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.64 -0.06 0 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.55 -0.06 73 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.46 -0.03 75 0 20 0
29JAN26 3.30 C 0.00 0.00 0.00 0.37 -0.06 70 0 205 0
29JAN26 3.40 C 0.27 0.27 0.27 0.29 -0.04 70 4 348 0
29JAN26 3.50 C 0.20 0.20 0.20 0.21 -0.05 64 5 1,210 0
29JAN26 3.60 C 0.21 0.21 0.16 0.15 -0.06 63 11 1,201 -8
29JAN26 3.70 C 0.00 0.00 0.00 0.10 -0.05 62 0 748 0
29JAN26 3.80 C 0.08 0.08 0.08 0.07 -0.04 65 6 188 +6
29JAN26 3.90 C 0.00 0.00 0.00 0.05 -0.03 68 0 240 0
29JAN26 4.00 C 0.02 0.02 0.02 0.03 -0.02 67 5 1,661 -5
29JAN26 4.10 C 0.00 0.00 0.00 0.02 -0.02 69 0 805 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 -0.02 67 0 119 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 75 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 263 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 119 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 125 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 140 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 154 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 168 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 180 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 192 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 203 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 224 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.26 -0.02 79 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.16 -0.03 72 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.07 -0.04 74 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.95 -0.06 45 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.87 -0.06 61 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.79 -0.05 65 0 0 0
26FEB26 3.00 C 0.71 0.71 0.71 0.72 -0.04 70 5 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.65 -0.04 72 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.58 -0.04 72 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.52 -0.04 73 0 265 0
26FEB26 3.40 C 0.00 0.00 0.00 0.46 -0.04 73 0 26 0
26FEB26 3.50 C 0.00 0.00 0.00 0.41 -0.03 75 0 337 0
26FEB26 3.60 C 0.00 0.00 0.00 0.36 -0.03 75 0 206 0
26FEB26 3.70 C 0.00 0.00 0.00 0.31 -0.04 73 0 137 0
26FEB26 3.80 C 0.00 0.00 0.00 0.28 -0.03 76 0 303 0
26FEB26 3.90 C 0.20 0.20 0.20 0.24 -0.03 75 8 535 0
26FEB26 4.00 C 0.00 0.00 0.00 0.21 -0.03 76 0 281 0
26FEB26 4.10 C 0.11 0.11 0.11 0.18 -0.03 75 16 179 +1
26FEB26 4.20 C 0.00 0.00 0.00 0.16 -0.02 77 0 37 0
26FEB26 4.30 C 0.00 0.00 0.00 0.13 -0.03 75 0 260 0
26FEB26 4.40 C 0.00 0.00 0.00 0.11 -0.03 74 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.10 -0.02 76 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.09 -0.01 78 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.07 -0.02 76 0 38 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 -0.02 76 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.02 76 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.02 75 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 -0.01 77 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.02 -0.01 78 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.01 74 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.27 -0.06 60 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.19 -0.06 66 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.11 -0.05 69 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.03 -0.05 69 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.96 -0.05 72 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.89 -0.06 73 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.83 -0.05 75 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.76 -0.06 74 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 -0.05 76 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.65 -0.06 76 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.60 -0.06 76 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.55 -0.06 76 0 34 0
30MAR26 3.60 C 0.00 0.00 0.00 0.51 -0.05 78 0 78 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 -0.06 77 0 131 0
30MAR26 3.80 C 0.00 0.00 0.00 0.43 -0.05 78 0 82 0
30MAR26 3.90 C 0.00 0.00 0.00 0.39 -0.05 78 0 27 0
30MAR26 4.00 C 0.00 0.00 0.00 0.36 -0.05 78 0 126 0
30MAR26 4.10 C 0.00 0.00 0.00 0.33 -0.04 79 0 73 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.05 79 0 50 0
30MAR26 4.30 C 0.18 0.18 0.18 0.27 -0.05 78 15 136 +15
30MAR26 4.40 C 0.00 0.00 0.00 0.25 -0.04 79 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.22 -0.05 78 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 -0.05 78 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.19 -0.04 79 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.17 -0.04 79 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.15 -0.04 78 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.14 -0.03 79 0 73 0
30MAR26 5.25 C 0.00 0.00 0.00 0.11 -0.03 79 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 -0.03 80 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 -0.02 80 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 -0.02 78 0 463 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 -0.02 79 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 -0.02 79 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.02 76 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 75 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.31 -0.06 66 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.24 -0.04 70 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.16 -0.05 70 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.09 -0.05 71 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.03 -0.05 73 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.96 -0.05 73 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.90 -0.05 74 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.85 -0.05 75 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.79 -0.05 75 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.74 -0.05 76 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.69 -0.05 76 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.65 -0.05 77 0 23 0
29APR26 3.60 C 0.00 0.00 0.00 0.60 -0.05 76 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.56 -0.05 77 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.52 -0.05 77 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.49 -0.04 77 0 2 0
29APR26 4.00 C 0.37 0.38 0.37 0.45 -0.05 77 20 40 +10
29APR26 4.10 C 0.00 0.00 0.00 0.42 -0.05 77 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.39 -0.05 77 0 95 0
29APR26 4.30 C 0.28 0.28 0.28 0.36 -0.05 77 15 15 +11
29APR26 4.40 C 0.00 0.00 0.00 0.34 -0.04 78 0 99 0
29APR26 4.50 C 0.24 0.25 0.24 0.31 -0.05 77 6 6 +6
29APR26 4.60 C 0.00 0.00 0.00 0.29 - 77 0 0 -
29JUN26 2.40 C 0.00 0.00 0.00 1.40 -0.04 70 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.33 -0.05 71 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.27 -0.04 73 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.21 -0.04 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.15 -0.04 74 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.09 -0.05 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.04 -0.04 75 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.99 -0.04 76 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.94 -0.04 76 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.89 -0.04 76 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.85 -0.04 77 0 6 0
29JUN26 3.50 C 0.72 0.72 0.72 0.80 -0.04 76 8 100 -8
29JUN26 3.60 C 0.00 0.00 0.00 0.76 -0.04 76 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 -0.04 76 2 12 +2
29JUN26 3.80 C 0.00 0.00 0.00 0.69 -0.04 77 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 -0.04 77 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 -0.04 77 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.59 -0.03 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.56 -0.03 78 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.53 -0.03 77 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 -0.04 77 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.48 -0.03 78 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 -0.04 77 0 25 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 -0.03 78 2 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 -0.03 78 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.03 78 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 -0.03 78 0 165 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 -0.03 78 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.28 -0.03 78 0 115 0
29JUN26 5.75 C 0.00 0.00 0.00 0.25 -0.02 78 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 -0.02 78 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 -0.02 78 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 -0.02 78 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.02 78 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 -0.02 78 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.01 79 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.02 78 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.01 78 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.01 78 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.48 -0.04 66 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.42 -0.04 67 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.36 -0.04 68 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.31 -0.04 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.25 -0.04 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.20 -0.04 69 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.15 -0.04 70 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.10 -0.04 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 -0.03 71 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 -0.04 70 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 -0.04 71 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.93 -0.03 71 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.03 71 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 -0.04 71 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 -0.03 71 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 -0.04 71 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 -0.03 71 0 121 0
29SEP26 4.10 C 0.00 0.00 0.00 0.72 -0.03 72 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 -0.03 72 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 -0.03 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 -0.03 71 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 -0.03 72 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 -0.03 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.03 72 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.03 72 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 -0.03 72 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 -0.03 72 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 -0.02 73 0 219 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.03 72 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 -0.03 72 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 -0.02 72 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 -0.02 73 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.02 72 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.02 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.02 72 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.02 72 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.02 72 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.01 73 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.02 72 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.57 -0.05 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.51 -0.06 66 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.46 -0.05 67 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.41 -0.05 68 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.36 -0.05 68 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.31 -0.05 68 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.26 -0.05 68 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.25 -0.02 71 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.21 -0.05 72 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.17 -0.05 72 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.12 -0.06 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 -0.06 69 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 -0.05 70 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 -0.05 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 -0.05 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 -0.06 69 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.88 -0.05 70 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 -0.05 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 -0.05 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.06 70 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 -0.05 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 -0.05 70 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.05 70 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 -0.05 70 0 13 0
TOTAL CALL 128 22,916 +30
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 168 0 147 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 154 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 140 0 626 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 126 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 0 3,602 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,036 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 1,510 0
29JAN26 3.20 P 0.03 0.03 0.03 0.02 0.00 77 10 3,434 0
29JAN26 3.30 P 0.05 0.05 0.05 0.03 -0.01 72 43 3,378 -43
29JAN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 71 0 3,069 0
29JAN26 3.50 P 0.09 0.09 0.09 0.08 -0.01 71 10 2,087 -10
29JAN26 3.60 P 0.00 0.00 0.00 0.12 -0.01 69 0 1,256 0
29JAN26 3.70 P 0.14 0.14 0.14 0.17 -0.01 68 3 528 +3
29JAN26 3.80 P 0.00 0.00 0.00 0.24 0.00 71 0 690 0
29JAN26 3.90 P 0.00 0.00 0.00 0.31 0.00 70 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.40 +0.03 76 0 170 0
29JAN26 4.10 P 0.00 0.00 0.00 0.49 +0.03 80 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.59 +0.03 91 0 288 0
29JAN26 4.30 P 0.00 0.00 0.00 0.68 +0.03 90 0 118 0
29JAN26 4.40 P 0.75 0.75 0.75 0.78 +0.03 100 2 272 -2
29JAN26 4.50 P 0.92 0.92 0.92 0.88 +0.04 108 5 40 -5
29JAN26 4.60 P 0.00 0.00 0.00 0.98 +0.03 116 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.08 +0.04 124 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.19 +0.05 144 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.29 +0.05 152 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.39 +0.05 159 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.64 +0.05 177 0 50 0
29JAN26 5.50 P 0.00 0.00 0.00 1.89 +0.05 193 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.14 +0.05 209 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.39 +0.05 224 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.64 +0.05 237 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.89 +0.05 249 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.14 +0.06 261 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.39 +0.06 273 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.64 +0.06 284 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 3.88 +0.05 276 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.14 +0.06 306 0 14 0
26FEB26 2.40 P 0.03 0.03 0.03 0.01 0.00 75 10 729 -10
26FEB26 2.50 P 0.00 0.00 0.00 0.02 0.00 79 0 159 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 80 0 171 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 0.00 79 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 0.00 81 0 496 0
26FEB26 2.90 P 0.10 0.10 0.09 0.07 -0.01 77 105 1,510 0
26FEB26 3.00 P 0.13 0.13 0.11 0.10 0.00 80 645 1,315 +310
26FEB26 3.10 P 0.00 0.00 0.00 0.12 0.00 77 0 1,213 0
26FEB26 3.20 P 0.00 0.00 0.00 0.15 0.00 77 0 2,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.19 0.00 78 0 3,128 0
26FEB26 3.40 P 0.26 0.26 0.26 0.23 0.00 78 3 2,191 0
26FEB26 3.50 P 0.00 0.00 0.00 0.28 0.00 79 0 2,556 0
26FEB26 3.60 P 0.37 0.37 0.35 0.33 0.00 79 17 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.39 +0.01 80 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.45 +0.01 80 0 231 0
26FEB26 3.90 P 0.00 0.00 0.00 0.51 +0.01 79 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.58 +0.01 80 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.66 +0.02 82 0 235 0
26FEB26 4.20 P 0.72 0.72 0.72 0.73 +0.01 82 5 520 +5
26FEB26 4.30 P 0.00 0.00 0.00 0.81 +0.02 82 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.89 +0.01 83 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 0.98 +0.02 85 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.07 +0.02 87 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.16 +0.03 88 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.25 +0.03 90 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.34 +0.03 90 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.44 +0.03 94 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.68 +0.03 100 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.93 +0.04 109 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.18 +0.04 116 0 0 0
30MAR26 2.40 P 0.12 0.12 0.10 0.06 -0.01 83 150 398 +70
30MAR26 2.50 P 0.00 0.00 0.00 0.07 -0.02 80 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.09 -0.02 80 0 1,295 0
30MAR26 2.70 P 0.00 0.00 0.00 0.12 -0.01 82 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.14 -0.02 81 0 1,200 0
30MAR26 2.90 P 0.24 0.24 0.23 0.17 -0.02 81 1,620 2,370 +970
30MAR26 3.00 P 0.28 0.28 0.27 0.20 -0.02 80 77 1,666 +30
30MAR26 3.10 P 0.00 0.00 0.00 0.24 -0.02 81 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.28 -0.02 81 0 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.33 -0.01 82 0 3,102 0
30MAR26 3.40 P 0.00 0.00 0.00 0.37 -0.02 81 0 2,997 0
30MAR26 3.50 P 0.48 0.48 0.48 0.42 -0.02 81 15 2,073 0
30MAR26 3.60 P 0.53 0.53 0.53 0.48 -0.02 82 30 6,221 0
30MAR26 3.70 P 0.58 0.58 0.57 0.54 -0.01 83 60 3,096 0
30MAR26 3.80 P 0.63 0.65 0.63 0.60 -0.01 83 100 500 +100
30MAR26 3.90 P 0.00 0.00 0.00 0.66 -0.02 83 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.73 -0.01 83 0 245 0
30MAR26 4.10 P 0.80 0.80 0.80 0.80 -0.01 83 36 330 0
30MAR26 4.20 P 0.90 0.90 0.90 0.87 -0.01 84 10 48 0
30MAR26 4.30 P 0.00 0.00 0.00 0.95 0.00 85 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.02 -0.01 84 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.10 -0.01 85 0 117 0
30MAR26 4.60 P 0.00 0.00 0.00 1.19 0.00 87 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.27 0.00 87 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.35 0.00 87 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.44 0.00 88 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.53 +0.01 89 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.75 +0.01 90 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 1.98 +0.01 93 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.22 +0.01 96 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.47 +0.03 102 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.71 +0.02 105 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.96 +0.03 110 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.21 +0.03 115 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.47 +0.04 122 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.72 +0.03 126 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.98 +0.04 133 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.23 +0.04 137 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.49 +0.04 144 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.75 +0.04 150 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.01 +0.05 156 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.26 +0.05 160 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.10 -0.01 81 0 130 0
29APR26 2.50 P 0.00 0.00 0.00 0.12 -0.01 80 0 121 0
29APR26 2.60 P 0.00 0.00 0.00 0.14 -0.01 79 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.17 -0.01 79 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.20 -0.02 79 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.24 -0.01 80 1,500 1,500 +1,500
29APR26 3.00 P 0.36 0.36 0.36 0.28 -0.01 81 30 83 +30
29APR26 3.10 P 0.00 0.00 0.00 0.32 -0.01 81 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.36 -0.02 80 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.41 -0.01 81 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.46 -0.01 81 0 18 0
29APR26 3.50 P 0.00 0.00 0.00 0.52 -0.01 82 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.57 -0.01 81 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.63 -0.01 81 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.69 -0.01 81 0 100 0
29APR26 3.90 P 0.00 0.00 0.00 0.76 -0.01 82 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.82 -0.01 82 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.89 -0.01 82 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.96 -0.01 82 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.04 0.00 84 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.11 -0.01 83 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.19 0.00 84 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.27 - 84 0 0 -
29JUN26 2.40 P 0.00 0.00 0.00 0.18 0.00 80 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.21 -0.01 80 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.25 0.00 81 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.28 -0.01 80 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.32 -0.01 80 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.36 -0.01 80 1,500 1,500 +1,098
29JUN26 3.00 P 0.00 0.00 0.00 0.41 0.00 81 0 400 0
29JUN26 3.10 P 0.00 0.00 0.00 0.46 0.00 81 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.50 -0.01 80 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.56 0.00 81 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.61 0.00 81 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.67 0.00 81 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 0.00 82 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.79 0.00 82 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.85 0.00 81 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 0.92 0.00 82 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.98 0.00 82 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 0.00 82 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 0.00 82 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.20 +0.01 83 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.27 +0.01 83 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.34 0.00 83 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.42 +0.01 84 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.50 +0.01 84 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.58 +0.01 84 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.66 +0.01 85 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.74 +0.01 85 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.95 +0.01 86 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.16 +0.01 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.38 +0.01 87 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.61 +0.02 89 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.84 +0.02 90 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.07 +0.02 92 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.31 +0.03 94 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.55 +0.03 96 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.79 +0.03 97 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.03 +0.02 99 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.28 +0.03 102 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.53 +0.03 104 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 0.00 74 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.29 0.00 75 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.33 0.00 75 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 0.00 75 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.41 0.00 75 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.46 0.00 75 0 430 0
29SEP26 3.00 P 0.00 0.00 0.00 0.51 +0.01 75 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.56 +0.01 75 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.61 +0.01 75 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.66 0.00 75 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.72 0.00 75 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.78 0.00 76 0 1,207 0
29SEP26 3.60 P 0.00 0.00 0.00 0.84 +0.01 76 0 836 0
29SEP26 3.70 P 0.00 0.00 0.00 0.90 +0.01 76 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 0.00 75 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.03 0.00 76 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 +0.01 76 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 0.00 76 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.24 +0.01 77 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.31 +0.01 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.38 +0.01 77 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 0.00 76 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.53 +0.01 77 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.61 +0.02 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.68 +0.01 77 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.76 +0.01 77 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.84 +0.01 77 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.05 +0.02 79 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 +0.02 79 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.47 +0.01 79 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.69 +0.02 80 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.92 +0.02 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.14 +0.02 82 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.37 +0.02 83 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.61 +0.03 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.84 +0.02 86 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 +0.02 87 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.32 +0.03 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.57 +0.03 91 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.33 -0.01 73 0 127 0
30DEC26 2.50 P 0.00 0.00 0.00 0.37 -0.01 73 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.41 -0.02 73 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.45 -0.02 73 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 -0.02 73 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.55 -0.02 73 1,500 1,708 +1,278
30DEC26 3.00 P 0.00 0.00 0.00 0.60 -0.02 73 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.66 -0.01 74 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.71 -0.01 73 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.77 -0.01 74 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.83 -0.01 74 0 60 0
30DEC26 3.50 P 0.00 0.00 0.00 0.89 -0.01 74 0 43 0
30DEC26 3.60 P 0.00 0.00 0.00 0.95 -0.01 74 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 -0.01 74 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 -0.01 74 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.14 -0.02 74 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 -0.02 74 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 -0.01 74 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.35 -0.01 75 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.42 -0.01 75 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.50 -0.01 75 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.57 -0.01 75 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.64 -0.02 75 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.72 -0.01 75 0 0 0
TOTAL PUT 7,486 128,036 +5,324
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 85.35
30MAR26 45.00 C 0.00 0.00 0.00 40.59 +0.95 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.60 +0.95 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.60 +0.94 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.61 +0.95 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.61 +0.94 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.62 +0.95 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.13 +0.94 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.65 +0.95 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.16 +0.95 29 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.67 +0.94 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.19 +0.94 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.71 +0.94 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.25 +0.93 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.82 +0.92 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.45 +0.88 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.18 +0.83 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.06 +0.77 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.14 +0.68 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 5.46 +0.58 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.05 +0.48 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 2.90 +0.38 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.01 +0.28 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.35 +0.20 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.88 +0.15 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.56 +0.10 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.34 +0.06 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.17 +0.95 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.68 +0.94 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.20 +0.95 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.71 +0.94 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.23 +0.94 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.76 +0.95 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.30 +0.93 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.88 +0.91 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.54 +0.88 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.32 +0.84 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.26 +0.77 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.41 +0.67 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 5.80 +0.57 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.45 +0.47 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.36 +0.38 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.50 +0.31 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.84 +0.26 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.34 +0.19 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.96 +0.14 24 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.21 -0.06 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.42 -0.12 24 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.80 -0.18 24 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.36 -0.28 24 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 2.19 -0.36 24 0 231 0
30MAR26 85.00 P 0.00 0.00 0.00 3.27 -0.48 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 4.63 -0.58 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 6.26 -0.66 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 8.12 -0.75 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 10.17 -0.82 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.39 -0.87 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.73 -0.91 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 17.16 -0.94 25 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.65 -0.95 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.15 -0.95 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.65 -0.95 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.15 -0.95 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.65 -0.95 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.15 -0.95 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.65 -0.95 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.15 -0.95 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.65 -0.95 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 -0.06 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.54 -0.10 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.88 -0.14 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.36 -0.20 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.00 -0.26 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.83 -0.32 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.84 -0.40 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.05 -0.47 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.45 -0.55 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.03 -0.62 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.78 -0.68 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.68 -0.73 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.71 -0.77 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.85 -0.81 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.06 -0.85 24 0 0 0
TOTAL PUT 0 1,628 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.78
29JAN26 6.03 C 0.00 0.00 0.00 2.76 +0.11 125 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.53 +0.12 130 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.29 +0.12 118 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.04 +0.11 90 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.80 +0.11 79 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.57 +0.12 82 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.33 +0.12 70 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.07 +0.09 0 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.60 +0.09 28 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.37 +0.08 27 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.19 +0.05 27 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.27 +0.12 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.17 +0.12 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.10 +0.14 71 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.00 +0.14 68 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.77 +0.15 69 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.53 +0.14 63 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.27 +0.12 35 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.05 +0.14 52 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.81 +0.14 51 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.55 +0.12 36 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.34 +0.15 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.09 +0.13 37 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.86 +0.13 35 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.63 +0.13 33 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.41 +0.13 32 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.17 +0.09 27 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.97 +0.08 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.79 +0.07 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.62 +0.06 27 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.48 +0.06 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.37 +0.06 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.28 +0.05 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.14 +0.14 67 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.04 +0.14 65 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.80 +0.14 60 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.57 +0.14 58 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.31 +0.12 47 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.10 +0.14 50 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.83 +0.12 41 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.62 +0.14 43 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.39 +0.14 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.16 +0.13 38 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.93 +0.13 35 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.70 +0.10 32 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.48 +0.08 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.28 +0.12 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.06 +0.07 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.89 +0.07 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.73 +0.05 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.10 +0.14 45 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.86 +0.14 42 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.63 +0.14 40 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.40 +0.13 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.16 +0.11 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.95 +0.11 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.76 +0.11 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.56 +0.09 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.37 +0.08 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.17 +0.07 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.02 +0.07 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.88 +0.06 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.66 +0.03 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.58 +0.04 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.08 -0.06 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.21 -0.08 26 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.40 -0.09 27 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.62 -0.10 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.86 -0.10 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.35 -0.10 59 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.83 -0.10 74 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.32 -0.10 88 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.34 -0.05 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.46 -0.06 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.61 -0.06 27 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.77 -0.08 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.96 -0.08 27 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.39 -0.11 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.83 -0.12 29 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.32 -0.12 34 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.80 -0.12 39 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.28 -0.12 43 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.14 -0.03 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.47 -0.04 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.59 -0.06 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.73 -0.06 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.88 -0.09 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.07 -0.07 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.25 -0.04 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.39 -0.08 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.79 -0.08 22 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.20 -0.09 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.65 -0.09 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.09 -0.10 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.02 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.55 -0.03 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.92 -0.05 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.06 -0.06 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.21 -0.07 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.38 -0.07 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.55 -0.07 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.91 -0.09 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.32 -0.10 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.74 -0.10 24 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.61 -0.10 0 0 0 0
TOTAL PUT 0 226 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.78
30MAR26 4.32 C 0.00 0.00 0.00 4.48 +0.12 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.38 +0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.20 +0.12 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.13 +0.14 72 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.90 +0.15 72 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.66 +0.14 66 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.41 +0.12 41 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.18 +0.12 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.97 +0.15 55 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.74 +0.14 50 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.49 +0.12 35 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.28 +0.14 43 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.04 +0.14 39 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.81 +0.13 34 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.58 +0.13 32 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.35 +0.11 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.14 +0.08 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.94 +0.07 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.77 +0.07 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.62 +0.06 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.47 +0.06 26 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.24 -0.04 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.34 -0.06 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$ 8.78
29JAN26 5.00 C 0.00 0.00 0.00 3.80 +0.12 206 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.55 +0.12 190 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.30 +0.12 174 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.05 +0.12 160 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.80 +0.12 145 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.55 +0.12 132 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.30 +0.12 118 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.05 +0.12 105 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.80 +0.12 93 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.55 +0.12 81 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.30 +0.12 68 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.03 +0.09 0 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.79 +0.10 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.54 +0.09 26 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.32 +0.08 27 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.15 +0.04 27 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 9 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.81 +0.12 91 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.55 +0.10 72 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.31 +0.11 76 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.06 +0.11 69 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.80 +0.10 51 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.57 +0.12 62 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.32 +0.14 56 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.07 +0.14 50 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.80 +0.12 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.58 +0.15 41 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.32 +0.11 32 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.07 +0.10 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.84 +0.09 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.63 +0.08 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.45 +0.08 25 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.30 +0.06 25 0 36 0
26FEB26 9.00 C 0.20 0.20 0.20 0.20 +0.04 26 22 106 +22
26FEB26 9.25 C 0.00 0.00 0.00 0.12 +0.03 26 0 22 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.83 +0.14 70 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.58 +0.13 64 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.33 +0.13 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.08 +0.13 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.84 +0.14 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.59 +0.14 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.35 +0.15 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.08 +0.12 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.85 +0.13 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.62 +0.14 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.36 +0.11 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.14 +0.09 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.93 +0.08 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.75 +0.09 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 +0.07 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.45 +0.06 27 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 +0.05 27 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.25 +0.04 27 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.62 +0.14 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.38 +0.14 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.13 +0.13 36 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.90 +0.14 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.67 +0.13 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.45 +0.13 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.24 +0.11 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.02 +0.07 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.85 +0.07 28 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.71 +0.08 29 0 90 0
29APR26 8.75 C 0.56 0.56 0.56 0.57 +0.06 28 35 85 +35
29APR26 9.00 C 0.00 0.00 0.00 0.46 +0.06 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.36 +0.05 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.84 +0.12 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.62 +0.14 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.35 +0.12 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.13 +0.14 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.86 +0.12 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.64 +0.14 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.40 +0.14 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.14 +0.11 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.91 +0.11 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.68 +0.10 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.46 +0.09 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.24 +0.11 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.02 +0.07 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.85 +0.07 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.71 +0.07 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.58 +0.05 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.46 +0.04 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 +0.03 27 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 +0.02 27 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.84 +0.12 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.62 +0.14 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.36 +0.13 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.13 +0.14 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.89 +0.14 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.65 +0.14 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.40 +0.12 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.16 +0.11 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.94 +0.10 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.74 +0.11 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.53 +0.09 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.34 +0.07 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 +0.05 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.98 +0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 +0.05 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 +0.04 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 +0.03 29 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 +0.02 29 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.13 +0.14 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.89 +0.14 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.66 +0.14 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.43 +0.13 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.19 +0.11 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.98 +0.11 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.78 +0.10 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.59 +0.08 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.42 +0.08 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.26 +0.11 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 +0.06 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 +0.03 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 +0.05 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 +0.05 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 +0.04 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 +0.04 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 +0.04 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.02 29 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
TOTAL CALL 57 1,283 +57
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 60 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 85 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 132 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.04 -0.03 29 0 135 0
29JAN26 8.75 P 0.00 0.00 0.00 0.11 -0.07 26 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.27 -0.08 27 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.48 -0.10 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.72 -0.10 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.97 -0.10 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.23 -0.10 55 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.73 -0.10 71 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.23 -0.10 86 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.73 -0.10 100 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.23 -0.10 113 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.72 -0.11 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 -0.03 24 0 76 0
26FEB26 8.50 P 0.16 0.16 0.15 0.14 -0.05 24 24 145 +12
26FEB26 8.75 P 0.00 0.00 0.00 0.25 -0.06 25 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.39 -0.08 25 0 68 0
26FEB26 9.25 P 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.76 -0.09 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.99 -0.09 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.23 -0.13 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.73 -0.12 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.23 -0.12 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.73 -0.12 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.23 -0.12 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.73 -0.12 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 7 0
30MAR26 8.25 P 0.20 0.20 0.20 0.17 -0.04 26 80 50 -38
30MAR26 8.50 P 0.00 0.00 0.00 0.27 -0.04 27 0 7 0
30MAR26 8.75 P 0.35 0.35 0.35 0.37 -0.06 27 4 14 +4
30MAR26 9.00 P 0.00 0.00 0.00 0.51 -0.07 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.66 -0.08 26 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.85 -0.08 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.05 -0.08 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.28 -0.10 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.73 -0.12 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.23 -0.12 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.73 -0.12 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.23 -0.12 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.73 -0.12 47 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.25 -0.04 28 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.35 -0.05 28 0 57 0
29APR26 8.75 P 0.46 0.46 0.46 0.46 -0.06 28 1 51 +1
29APR26 9.00 P 0.00 0.00 0.00 0.59 -0.08 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.74 -0.08 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.93 -0.07 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.12 -0.11 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.34 -0.08 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.77 -0.10 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.23 -0.12 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.73 -0.12 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.23 -0.12 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.02 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 -0.03 26 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.05 25 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.49 -0.05 25 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.62 -0.06 25 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.77 -0.06 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.93 -0.06 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.13 -0.08 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.28 -0.08 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.48 -0.08 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.68 -0.09 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.56 -0.10 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.50 -0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.03 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.04 28 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 -0.05 28 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 -0.05 28 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 -0.06 28 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 -0.06 28 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 -0.07 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 -0.10 28 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.27 -0.07 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 -0.08 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 -0.09 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.82 -0.09 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.23 -0.09 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 -0.10 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.09 -0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.56 -0.11 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.03 28 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.03 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.02 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 -0.04 28 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 -0.04 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 -0.05 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 -0.06 27 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.20 -0.05 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 -0.07 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.53 -0.07 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 -0.08 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.90 -0.10 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.30 -0.10 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.72 -0.09 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.15 -0.10 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.60 -0.10 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.06 -0.10 0 0 0 0
TOTAL PUT 109 1,627 -21
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$ 24.96
29JAN26 15.50 C 0.00 0.00 0.00 9.47 +0.86 115 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.97 +0.86 106 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 8.47 +0.86 96 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.97 +0.86 86 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.47 +0.86 74 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.97 +0.86 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.47 +0.86 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.97 +0.86 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.47 +0.86 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.97 +0.86 0 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.97 +0.86 0 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 2.97 +0.86 0 0 25 0
29JAN26 23.00 C 1.76 1.78 1.76 1.98 +0.80 28 13 29 -10
29JAN26 24.00 C 0.00 0.00 0.00 1.03 +0.63 25 0 35 0
29JAN26 25.00 C 0.46 0.48 0.31 0.32 +0.26 24 40 13 -17
29JAN26 26.00 C 0.00 0.00 0.00 0.05 +0.04 24 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 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 59 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.50 +0.86 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.00 +0.85 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.51 +0.86 50 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.01 +0.86 44 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.51 +0.86 38 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.01 +0.86 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.51 +0.86 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.01 +0.85 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.51 +0.85 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.02 +0.86 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.02 +0.84 20 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.05 +0.81 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 2.08 +0.63 19 0 51 0
26FEB26 24.00 C 0.00 0.00 0.00 1.30 +0.51 21 0 37 0
26FEB26 25.00 C 0.60 0.60 0.60 0.72 +0.35 22 11 11 +6
26FEB26 26.00 C 0.00 0.00 0.00 0.34 +0.19 23 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.14 +0.08 23 0 58 0
26FEB26 28.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 70 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 34.00 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 12.03 +0.86 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.53 +0.86 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.04 +0.86 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.54 +0.86 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.04 +0.86 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.54 +0.86 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.05 +0.86 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.55 +0.86 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.05 +0.86 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.55 +0.85 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.06 +0.86 29 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.56 +0.85 23 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.07 +0.85 27 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.57 +0.84 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.08 +0.83 24 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.13 +0.80 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.22 +0.73 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.33 +0.54 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.65 +0.46 24 0 7 0
30MAR26 25.00 C 0.97 0.99 0.97 1.10 +0.35 24 23 23 +23
30MAR26 26.00 C 0.00 0.00 0.00 0.70 +0.25 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.43 +0.18 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.25 +0.11 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.13 +0.06 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.55 +0.86 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.06 +0.86 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.56 +0.86 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.06 +0.85 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.57 +0.85 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.07 +0.84 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.59 +0.84 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.10 +0.82 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.16 +0.77 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.29 +0.71 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.46 +0.52 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.79 +0.42 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.25 +0.32 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.86 +0.26 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.57 +0.19 25 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.37 +0.15 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.22 +0.09 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.13 +0.05 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.08 +0.04 25 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.04 +0.86 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.55 +0.86 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.05 +0.86 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.55 +0.85 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.06 +0.86 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.56 +0.85 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.07 +0.84 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.59 +0.83 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.11 +0.82 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.64 +0.80 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.18 +0.77 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.31 +0.72 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.52 +0.65 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.81 +0.58 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.19 +0.49 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.68 +0.41 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.25 +0.32 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.92 +0.25 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.66 +0.19 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.46 +0.14 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.32 +0.10 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.22 +0.08 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 +0.06 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.58 +0.85 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.10 +0.84 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.62 +0.84 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.14 +0.82 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.68 +0.82 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.21 +0.80 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.76 +0.79 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.32 +0.78 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.88 +0.75 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.46 +0.73 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.66 +0.68 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.93 +0.62 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.27 +0.56 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.69 +0.49 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.18 +0.43 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.75 +0.37 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.38 +0.30 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 +0.24 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.84 +0.20 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.65 +0.16 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.49 +0.13 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 +0.10 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 +0.08 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 +0.06 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.78 +0.82 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.32 +0.81 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.87 +0.80 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.43 +0.79 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.99 +0.77 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.57 +0.75 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.16 +0.73 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.76 +0.71 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.01 +0.66 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.31 +0.61 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.68 +0.55 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.11 +0.50 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.61 +0.44 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.17 +0.37 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.80 +0.33 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.48 +0.29 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.21 +0.25 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.97 +0.19 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.79 +0.17 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 +0.14 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.50 +0.11 25 0 0 0
TOTAL CALL 87 642 +2
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 -0.20 25 0 61 0
29JAN26 25.00 P 0.50 0.50 0.41 0.37 -0.55 25 17 16 +15
29JAN26 26.00 P 0.00 0.00 0.00 1.12 -0.78 29 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 2.04 -0.86 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.04 -0.86 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.04 -0.86 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.04 -0.86 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.04 -0.86 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.04 -0.86 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.04 -0.86 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.04 -0.86 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.05 24 0 101 0
26FEB26 23.00 P 0.17 0.17 0.10 0.11 -0.15 23 24 123 +8
26FEB26 24.00 P 0.00 0.00 0.00 0.32 -0.30 23 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 0.73 -0.48 24 0 0 0
26FEB26 26.00 P 1.51 1.51 1.51 1.37 -0.58 24 8 8 +8
26FEB26 27.00 P 0.00 0.00 0.00 2.13 -0.78 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.05 -0.85 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.04 -0.86 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.04 -0.86 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.04 -0.86 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.04 -0.86 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.04 -0.86 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.04 -0.86 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.06 26 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 -0.13 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.33 -0.23 25 0 22 0
30MAR26 24.00 P 0.69 0.69 0.68 0.64 -0.31 26 11 11 +11
30MAR26 25.00 P 0.00 0.00 0.00 1.09 -0.43 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.69 -0.53 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.36 -0.68 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.18 -0.77 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.08 -0.82 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.04 -0.86 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.04 -0.86 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.04 -0.86 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.04 -0.86 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.04 -0.86 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.05 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.13 -0.11 25 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.28 -0.16 25 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.52 -0.23 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.88 -0.31 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.36 -0.41 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 1.97 -0.50 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 2.62 -0.66 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.41 -0.73 25 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.27 -0.78 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.18 -0.81 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.12 -0.83 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.09 -0.84 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.07 -0.85 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.07 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.09 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.15 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.48 -0.21 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.76 -0.30 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.14 -0.38 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.63 -0.46 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.21 -0.54 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.87 -0.63 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.62 -0.68 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.43 -0.74 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.30 -0.77 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.21 -0.80 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.15 -0.82 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.10 -0.84 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.08 -0.84 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.07 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.09 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 -0.10 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 -0.13 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.49 -0.18 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 -0.24 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.08 -0.30 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.48 -0.38 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 -0.45 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.54 -0.51 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.18 -0.58 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.89 -0.64 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.66 -0.69 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.48 -0.73 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.35 -0.76 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.25 -0.79 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.17 -0.82 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.12 -0.83 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.06 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.08 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 -0.10 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.11 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.37 -0.14 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 -0.15 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.69 -0.21 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.98 -0.26 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 -0.32 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.75 -0.38 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.24 -0.44 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.80 -0.50 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.43 -0.56 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.12 -0.60 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.86 -0.65 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.64 -0.71 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.48 -0.74 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.35 -0.77 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.25 -0.80 25 0 0 0
TOTAL PUT 60 561 +42
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$ 4.69
29JAN26 3.60 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.59 +0.06 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.49 +0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.39 +0.05 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.30 +0.05 33 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.12 +0.03 24 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.06 +0.01 24 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 +0.01 27 0 141 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 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 53 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.41 +0.04 19 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.21 +0.03 26 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.15 +0.02 25 0 45 0
26FEB26 4.80 C 0.00 0.00 0.00 0.10 +0.01 24 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 36 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 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 69 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.72 +0.05 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.29 +0.04 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.22 +0.02 26 0 10 0
30MAR26 4.80 C 0.16 0.16 0.16 0.18 +0.02 27 15 80 +15
30MAR26 4.90 C 0.00 0.00 0.00 0.14 +0.01 26 0 141 0
30MAR26 5.00 C 0.10 0.10 0.10 0.11 +0.01 27 15 84 +15
30MAR26 5.25 C 0.00 0.00 0.00 0.06 +0.01 27 0 6 0
30MAR26 5.50 C 0.03 0.03 0.03 0.03 0.00 28 15 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 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 42 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 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 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 1.12 +0.04 23 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.02 +0.05 20 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.93 +0.05 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.85 +0.06 28 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.51 +0.03 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.16 +0.05 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.07 +0.05 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 +0.04 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 +0.05 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 0.00 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.22 +0.05 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.12 +0.05 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.04 +0.05 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.96 +0.04 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 +0.04 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 +0.04 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.03 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.61 +0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 0.00 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 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 1.22 +0.04 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.14 +0.04 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 +0.05 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 +0.04 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.05 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 +0.04 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 +0.04 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 +0.04 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 +0.04 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 +0.04 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 +0.04 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 +0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.02 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
TOTAL CALL 45 1,536 +30
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 125 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.03 -0.03 25 0 138 0
29JAN26 4.70 P 0.00 0.00 0.00 0.08 -0.03 29 0 100 0
29JAN26 4.80 P 0.00 0.00 0.00 0.14 -0.05 28 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.23 -0.05 34 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.58 -0.04 64 0 95 0
29JAN26 5.50 P 0.00 0.00 0.00 0.83 -0.04 83 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.08 -0.04 99 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.33 -0.04 114 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.58 -0.04 129 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.83 -0.04 142 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.08 -0.04 155 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.33 -0.04 167 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.58 -0.04 178 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.83 -0.04 189 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 29 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 45 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 -0.02 27 0 114 0
26FEB26 4.70 P 0.00 0.00 0.00 0.15 -0.03 26 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.21 -0.04 26 0 22 0
26FEB26 4.90 P 0.00 0.00 0.00 0.28 -0.05 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.36 -0.05 28 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.58 -0.04 31 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.83 -0.04 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.08 -0.04 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.33 -0.04 54 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.58 -0.04 61 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.83 -0.04 67 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.08 -0.04 73 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.33 -0.04 79 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.58 -0.04 84 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.83 -0.04 89 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 40 0
30MAR26 4.10 P 0.03 0.03 0.03 0.03 -0.01 27 10 30 +10
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 28 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 31 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 195 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 -0.02 27 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.22 -0.02 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.27 -0.04 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.34 -0.03 28 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.84 -0.04 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.08 -0.05 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.33 -0.05 41 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.58 -0.05 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.83 -0.05 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.08 -0.05 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.33 -0.05 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.58 -0.05 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.83 -0.05 68 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.08 -0.05 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.33 -0.05 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.58 -0.05 78 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 -0.02 27 0 21 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.85 -0.04 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.08 -0.05 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.33 -0.05 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.58 -0.05 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.83 -0.05 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 36 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.03 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.03 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 -0.03 28 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.04 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.50 -0.04 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.11 -0.03 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.33 -0.05 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.58 -0.05 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.83 -0.05 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.08 -0.05 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.33 -0.05 43 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.58 -0.05 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.83 -0.05 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.08 -0.05 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.33 -0.05 54 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.58 -0.05 56 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.03 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.03 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.03 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.03 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.03 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 -0.05 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 -0.04 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 -0.04 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 -0.04 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 -0.05 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.69 -0.05 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 -0.05 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 -0.05 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 -0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.03 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.03 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.03 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 -0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.04 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 -0.03 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 -0.04 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 -0.04 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 -0.04 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.94 -0.05 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.17 -0.05 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 -0.05 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
TOTAL PUT 10 2,718 +10
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$ 113.20
29JAN26 90.00 C 0.00 0.00 0.00 23.25 -0.91 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 20.75 -0.91 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.26 -0.91 46 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 15.77 -0.92 44 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.32 -0.92 45 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 10.92 -0.93 45 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 8.71 -1.15 47 0 0 0
29JAN26 107.50 C 5.80 5.80 5.80 6.59 -0.76 46 3 6 0
29JAN26 110.00 C 0.00 0.00 0.00 4.84 -0.82 47 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 3.15 -0.85 44 0 0 0
29JAN26 115.00 C 2.01 2.01 2.01 2.03 -0.70 44 2 21 -2
29JAN26 117.50 C 0.00 0.00 0.00 1.23 -0.56 44 0 67 0
29JAN26 120.00 C 0.00 0.00 0.00 0.70 -0.43 45 0 23 0
29JAN26 122.50 C 0.00 0.00 0.00 0.40 -0.27 46 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.20 -0.17 46 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.10 -0.10 46 0 45 0
29JAN26 130.00 C 0.00 0.00 0.00 0.05 -0.05 47 0 4 0
29JAN26 132.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.64 -0.98 41 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.28 -1.00 41 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 18.99 -1.02 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.78 -1.05 41 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.11 -0.62 46 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 12.75 -0.78 42 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.19 -0.41 44 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.46 -1.13 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 7.76 -0.72 42 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 6.15 -1.00 40 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 5.02 -1.32 40 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 4.06 -1.18 41 0 15 0
26FEB26 120.00 C 0.00 0.00 0.00 3.28 -1.01 41 0 50 0
26FEB26 122.50 C 0.00 0.00 0.00 2.62 -0.86 41 0 15 0
26FEB26 125.00 C 0.00 0.00 0.00 2.10 -0.70 42 0 11 0
26FEB26 127.50 C 0.00 0.00 0.00 1.61 -0.53 42 0 0 0
26FEB26 130.00 C 1.44 1.44 1.44 1.23 -0.53 42 1 8 +1
26FEB26 132.50 C 0.00 0.00 0.00 0.93 -0.44 42 0 55 0
26FEB26 135.00 C 0.00 0.00 0.00 0.69 -0.38 42 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.51 -0.31 42 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.37 -0.26 42 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.27 -0.21 42 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 24.75 -0.91 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 22.64 -0.90 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.61 -0.89 45 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 18.67 -0.89 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.84 -1.03 45 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 15.16 -0.32 45 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.91 +0.01 47 0 0 0
30MAR26 107.50 C 11.44 11.44 11.44 11.94 -1.25 44 19 19 +19
30MAR26 110.00 C 0.00 0.00 0.00 10.63 -0.62 45 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 9.32 -0.64 45 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 8.18 -0.71 45 0 20 0
30MAR26 117.50 C 0.00 0.00 0.00 7.11 -0.72 44 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 6.22 -0.68 45 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.37 -0.72 45 0 6 0
30MAR26 125.00 C 0.00 0.00 0.00 4.66 -0.68 45 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 4.07 -0.55 45 0 15 0
30MAR26 130.00 C 3.57 3.57 3.57 3.53 -0.46 45 15 30 +15
30MAR26 132.50 C 0.00 0.00 0.00 3.01 -0.42 45 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 2.56 -0.38 45 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 2.17 -0.34 45 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.83 -0.31 45 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.54 -0.27 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 25.77 -0.84 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 23.78 -0.83 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 21.88 -0.81 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.07 -0.78 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.35 -0.76 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.73 -0.38 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.26 -1.12 45 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.19 +0.17 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 12.57 -0.55 45 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 11.31 -0.60 45 0 210 0
29APR26 115.00 C 0.00 0.00 0.00 10.19 -0.56 45 0 411 0
29APR26 117.50 C 0.00 0.00 0.00 9.16 -0.54 45 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 8.22 -0.51 45 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 7.32 -0.55 45 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.58 -0.48 45 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 5.85 -0.43 45 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 5.18 -0.40 45 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 4.58 -0.37 45 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 4.04 -0.33 45 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 3.55 -0.31 45 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.12 -0.28 45 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.74 -0.25 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.99 -0.81 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 25.14 -0.81 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.40 -0.77 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.73 -0.76 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.13 -0.72 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 18.65 -0.72 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.20 -0.71 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 15.91 -0.65 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 14.65 -0.65 44 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 13.87 -0.60 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 12.76 -0.61 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 11.69 -0.60 45 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 10.72 -0.53 45 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 9.84 -0.52 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 8.95 -0.53 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.20 -0.45 45 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.50 -0.44 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 6.80 -0.44 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.21 -0.37 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.67 -0.37 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.13 -0.37 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.66 -0.30 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.37 -0.75 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.78 -0.74 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.19 -0.75 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.71 -0.70 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.32 -0.69 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 21.93 -0.69 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.64 -0.64 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.45 -0.63 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.26 -0.63 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.53 -0.17 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.46 -0.58 46 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 15.50 -0.57 46 0 23 0
29SEP26 120.00 C 0.00 0.00 0.00 14.55 -0.59 46 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 13.69 -0.51 46 0 27 0
29SEP26 125.00 C 0.00 0.00 0.00 12.85 -0.51 46 0 42 0
29SEP26 127.50 C 0.00 0.00 0.00 12.01 -0.51 46 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 11.20 -0.49 46 0 32 0
29SEP26 132.50 C 0.00 0.00 0.00 10.53 -0.44 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 9.58 -0.42 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.93 -0.43 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 8.31 -0.40 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.81 -0.35 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.91 -0.53 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.37 -0.53 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.93 -0.45 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.57 -0.45 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.22 -0.45 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.88 -0.43 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.72 -0.37 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.56 -0.37 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.40 -0.36 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.52 -0.08 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.52 -0.56 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.59 -0.54 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.33 -0.88 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 16.51 -0.69 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.73 -0.64 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.00 -0.56 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.29 -0.45 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.65 -0.28 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.66 -0.15 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.04 -0.14 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.42 -0.14 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.80 -0.13 45 0 0 0
TOTAL CALL 40 1,555 +33
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 16 0
29JAN26 100.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.40 -0.02 46 0 66 0
29JAN26 107.50 P 0.00 0.00 0.00 0.82 -0.01 46 0 50 0
29JAN26 110.00 P 0.00 0.00 0.00 1.45 -0.03 45 0 51 0
29JAN26 112.50 P 2.38 2.38 2.38 2.57 +0.21 46 8 40 -8
29JAN26 115.00 P 0.00 0.00 0.00 3.74 +0.14 44 0 16 0
29JAN26 117.50 P 0.00 0.00 0.00 5.34 +0.15 42 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 7.70 +0.55 51 0 2 0
29JAN26 122.50 P 0.00 0.00 0.00 9.63 +0.38 45 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 11.95 +0.41 45 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 14.35 +0.81 45 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 16.81 +0.86 45 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 19.30 +0.89 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 21.80 +0.90 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 24.30 +0.90 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 26.80 +0.90 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 29.30 +0.90 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.19 -0.07 41 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.33 -0.10 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.54 -0.12 42 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 0.83 -0.16 42 0 0 0
26FEB26 100.00 P 1.50 1.50 1.50 1.23 -0.14 42 1 51 +1
26FEB26 102.50 P 0.00 0.00 0.00 1.76 -0.09 42 0 35 0
26FEB26 105.00 P 0.00 0.00 0.00 2.44 -0.04 42 0 62 0
26FEB26 107.50 P 0.00 0.00 0.00 3.28 +0.01 42 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 4.27 +0.05 42 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 5.51 +0.19 42 0 10 0
26FEB26 115.00 P 0.00 0.00 0.00 6.70 +0.15 41 0 35 0
26FEB26 117.50 P 0.00 0.00 0.00 8.22 +0.29 42 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 10.13 +0.08 44 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 11.97 +0.73 44 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 13.96 +0.24 45 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 16.06 +0.34 46 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 17.62 -0.08 40 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.94 -0.10 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.23 -0.08 41 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.57 +0.67 41 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.96 +0.73 41 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 29.38 +0.75 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 1.07 0.00 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 1.45 0.00 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 1.97 +0.01 45 0 0 0
30MAR26 97.50 P 2.71 2.71 2.71 2.53 +0.05 45 15 15 +15
30MAR26 100.00 P 0.00 0.00 0.00 3.16 +0.04 45 0 20 0
30MAR26 102.50 P 0.00 0.00 0.00 3.91 +0.07 45 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 4.76 +0.07 45 0 10 0
30MAR26 107.50 P 0.00 0.00 0.00 5.77 +0.12 45 0 10 0
30MAR26 110.00 P 6.70 6.70 6.70 6.82 +0.12 44 1 31 +1
30MAR26 112.50 P 0.00 0.00 0.00 8.04 +0.14 44 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 9.41 +0.16 44 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 10.86 +0.32 45 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 12.41 +0.23 44 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 14.22 +0.42 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 16.02 +0.04 45 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 18.26 +0.43 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 19.87 +0.90 46 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.88 +0.12 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.97 +0.69 46 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.85 +0.98 45 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 28.19 +0.69 46 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 30.28 +0.58 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.87 +0.07 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 2.39 +0.09 45 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 3.06 +0.13 45 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 3.71 +0.15 45 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 4.45 +0.17 45 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 5.32 +0.20 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 6.28 +0.25 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 7.29 +0.23 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 8.49 +0.27 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 9.71 +0.40 45 0 210 0
29APR26 115.00 P 0.00 0.00 0.00 10.97 +0.33 44 0 401 0
29APR26 117.50 P 0.00 0.00 0.00 12.41 +0.25 44 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 14.01 +0.35 44 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 15.63 +0.36 44 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.46 +0.07 45 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.60 -0.30 42 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.16 +1.24 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 23.10 +0.54 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.16 -0.12 41 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.94 +0.47 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.04 +0.48 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.15 +0.48 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.69 +0.11 44 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.37 +0.11 44 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.20 +0.25 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 5.98 +0.29 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.90 +0.37 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.76 +0.22 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.84 +0.28 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.04 +0.34 43 0 0 0
29JUN26 110.00 P 11.39 11.39 11.39 11.17 +0.26 43 1 1 +1
29JUN26 112.50 P 0.00 0.00 0.00 12.45 +0.18 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 13.87 +0.35 43 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 15.36 +0.37 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 17.13 +0.54 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.77 +0.57 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 20.43 +0.60 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.23 -0.15 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.00 +0.16 44 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.95 +0.62 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.87 +0.65 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.83 +0.60 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.80 +0.62 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.83 +0.62 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.94 +0.16 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.82 +0.16 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.47 +0.15 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.44 +0.21 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.48 +0.21 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 10.52 +0.21 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.68 +0.27 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.97 +0.32 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 14.17 +0.26 43 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.56 +0.29 44 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 17.09 +0.39 44 0 0 0
29SEP26 117.50 P 18.61 18.74 18.61 18.67 +0.47 44 7 16 +1
29SEP26 120.00 P 0.00 0.00 0.00 20.19 +0.56 44 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 21.83 +0.52 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 23.67 +0.42 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.34 +0.43 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.04 +0.45 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.87 +0.49 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.71 +0.50 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.55 +0.50 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.42 +0.52 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.41 +0.57 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.92 +0.38 45 0 0 0
30DEC26 92.50 P 8.00 8.00 8.00 8.83 +0.39 45 2 2 +2
30DEC26 95.00 P 0.00 0.00 0.00 9.54 +0.44 44 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.60 +0.45 44 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 11.66 +0.38 44 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.76 +0.31 44 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.01 +0.34 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.29 +0.40 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.67 +0.43 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.86 +0.57 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.62 +0.64 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.18 +0.92 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.79 +0.68 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.35 +0.61 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.12 +0.70 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.80 +0.71 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.49 +0.72 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.19 +0.72 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.01 +0.77 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.86 +0.77 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.72 +0.78 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.58 +0.78 45 0 0 0
TOTAL PUT 35 1,668 +13
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$ 38.96
29JAN26 22.00 C 0.00 0.00 0.00 16.97 +0.39 0 0 15 0
29JAN26 23.00 C 0.00 0.00 0.00 16.04 +0.63 190 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.97 +0.55 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.25 +0.55 215 0 15 0
29JAN26 26.00 C 13.44 13.44 13.44 13.25 +0.73 199 3 41 -2
29JAN26 27.00 C 0.00 0.00 0.00 11.98 +0.47 98 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.25 +0.83 169 0 500 0
29JAN26 29.00 C 0.00 0.00 0.00 9.98 +0.45 78 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 9.02 +0.59 96 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 8.23 +0.80 124 0 504 0
29JAN26 32.00 C 0.00 0.00 0.00 7.11 +0.53 94 0 344 0
29JAN26 33.00 C 6.04 6.04 6.04 6.20 +0.72 94 3 2,786 0
29JAN26 34.00 C 0.00 0.00 0.00 5.20 +0.54 81 0 690 0
29JAN26 35.00 C 4.20 4.33 4.10 4.14 +0.57 62 14 2,803 -1
29JAN26 36.00 C 0.00 0.00 0.00 3.22 +0.46 56 0 3,480 0
29JAN26 37.00 C 2.20 2.20 2.20 2.28 +0.30 47 3 2,658 0
29JAN26 38.00 C 0.00 0.00 0.00 1.55 +0.25 46 0 984 0
29JAN26 39.00 C 1.00 1.22 1.00 0.94 +0.06 44 77 571 +35
29JAN26 40.00 C 0.65 0.69 0.56 0.56 +0.04 45 90 6,110 -2
29JAN26 41.00 C 0.40 0.46 0.40 0.32 +0.01 46 628 1,572 -233
29JAN26 42.00 C 0.25 0.25 0.25 0.17 -0.01 47 10 783 -10
29JAN26 43.00 C 0.13 0.13 0.13 0.10 -0.01 49 25 886 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 346 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 385 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 0.00 56 0 208 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 710 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,441 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 17.13 +0.55 99 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 16.12 +0.35 90 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.15 +0.69 88 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 14.25 +0.55 91 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.25 +0.47 84 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 12.18 +0.65 71 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.25 +0.41 71 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 10.24 +0.58 64 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.26 +0.40 59 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 8.23 +0.53 51 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 7.41 +0.75 55 0 218 0
26FEB26 33.00 C 0.00 0.00 0.00 6.25 +0.28 41 0 569 0
26FEB26 34.00 C 0.00 0.00 0.00 5.73 +0.59 53 0 1,209 0
26FEB26 35.00 C 0.00 0.00 0.00 4.92 +0.43 51 0 568 0
26FEB26 36.00 C 0.00 0.00 0.00 3.93 +0.11 44 0 1,213 0
26FEB26 37.00 C 0.00 0.00 0.00 3.29 +0.22 44 0 202 0
26FEB26 38.00 C 2.77 2.77 2.77 2.71 +0.15 45 1 171 0
26FEB26 39.00 C 0.00 0.00 0.00 2.21 +0.15 45 0 698 0
26FEB26 40.00 C 1.81 1.91 1.81 1.79 +0.12 45 67 459 +27
26FEB26 41.00 C 1.69 1.72 1.45 1.45 +0.10 46 78 173 +49
26FEB26 42.00 C 1.19 1.36 1.19 1.17 +0.07 47 19 2,861 +12
26FEB26 43.00 C 1.04 1.04 1.00 0.93 +0.05 47 44 2,441 +9
26FEB26 44.00 C 0.81 0.88 0.81 0.75 +0.05 48 5 151 +2
26FEB26 45.00 C 0.70 0.70 0.70 0.59 +0.04 48 2 252 +2
26FEB26 46.00 C 0.60 0.60 0.49 0.46 +0.03 48 3 1,118 0
26FEB26 47.00 C 0.00 0.00 0.00 0.36 +0.02 49 0 74 0
26FEB26 48.00 C 0.00 0.00 0.00 0.27 0.00 49 0 213 0
26FEB26 49.00 C 0.00 0.00 0.00 0.21 0.00 49 0 46 0
26FEB26 50.00 C 0.00 0.00 0.00 0.16 0.00 49 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 31.14 +0.65 191 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 30.97 +0.71 203 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 30.60 +0.35 173 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 30.37 +0.35 175 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 30.07 +0.57 157 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 29.85 +0.36 163 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 29.60 +0.65 160 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 29.37 +0.67 161 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 29.15 +0.60 165 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 28.61 +0.33 150 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.13 +0.49 149 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.71 +0.77 157 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.09 +0.62 128 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 26.58 +0.35 120 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 26.00 +0.53 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 25.59 +0.45 114 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 25.29 +0.81 141 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.60 +0.37 108 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.14 +0.66 112 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 23.54 +0.28 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.12 +0.36 100 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.68 +0.37 107 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.13 +0.51 95 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.62 +0.58 90 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.19 +0.59 97 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 20.82 +0.58 107 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.17 +0.67 88 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.71 +0.61 89 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 19.07 +0.38 52 0 299 0
30MAR26 21.00 C 0.00 0.00 0.00 18.15 +0.70 73 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 17.38 +0.80 88 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 16.22 +0.39 70 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 15.43 +0.44 79 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 14.47 +0.50 75 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 13.58 +0.57 74 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 12.42 +0.89 62 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 11.61 +0.77 64 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 10.70 +0.54 62 0 20 0
30MAR26 30.00 C 9.78 9.78 9.78 9.32 +0.44 42 15 201 0
30MAR26 31.00 C 8.88 8.88 8.88 8.46 +0.28 43 15 78 -13
30MAR26 32.00 C 0.00 0.00 0.00 7.63 +0.04 44 0 108 0
30MAR26 33.00 C 6.43 7.44 6.43 7.28 +0.66 54 4 9,989 0
30MAR26 34.00 C 0.00 0.00 0.00 6.14 +0.28 46 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 5.74 +0.65 51 0 366 0
30MAR26 36.00 C 0.00 0.00 0.00 4.85 +0.35 47 0 5,451 0
30MAR26 37.00 C 0.00 0.00 0.00 4.35 +0.23 48 0 105 0
30MAR26 38.00 C 0.00 0.00 0.00 3.79 +0.17 48 0 311 0
30MAR26 39.00 C 0.00 0.00 0.00 3.31 +0.18 48 0 650 0
30MAR26 40.00 C 3.00 3.00 2.88 2.88 +0.14 48 120 5,723 +100
30MAR26 41.00 C 0.00 0.00 0.00 2.51 +0.13 49 0 292 0
30MAR26 42.00 C 2.29 2.29 2.24 2.17 +0.11 49 33 916 +33
30MAR26 43.00 C 2.00 2.01 1.96 1.95 +0.18 50 25 321 +15
30MAR26 44.00 C 0.00 0.00 0.00 1.63 +0.13 49 0 532 0
30MAR26 45.00 C 1.50 1.50 1.50 1.41 +0.13 50 1 383 0
30MAR26 46.00 C 0.00 0.00 0.00 1.23 +0.15 50 0 245 0
30MAR26 47.00 C 0.00 0.00 0.00 1.04 +0.13 50 0 112 0
30MAR26 48.00 C 0.00 0.00 0.00 0.90 +0.14 51 0 111 0
30MAR26 49.00 C 0.00 0.00 0.00 0.77 +0.13 51 0 1,630 0
30MAR26 50.00 C 0.00 0.00 0.00 0.65 +0.12 51 0 2,662 0
30MAR26 52.50 C 0.54 0.54 0.54 0.43 +0.09 51 26 437 -5
29APR26 22.00 C 0.00 0.00 0.00 17.38 +0.45 70 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 16.44 +0.60 68 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 15.43 +0.34 63 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 14.53 +0.56 63 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.58 +0.41 60 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.66 +0.81 58 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.61 +0.30 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.77 +0.61 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.01 +0.40 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.26 +0.46 54 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.26 +0.65 49 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 7.73 +0.82 52 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 6.61 -0.03 45 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 5.99 -0.01 45 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 5.62 +0.52 49 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 4.98 +0.22 48 0 48 0
29APR26 38.00 C 4.75 4.75 4.75 4.47 +0.21 48 10 75 0
29APR26 39.00 C 0.00 0.00 0.00 3.97 +0.13 48 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 3.74 +0.34 50 0 103 0
29APR26 41.00 C 0.00 0.00 0.00 3.20 +0.17 49 0 76 0
29APR26 42.00 C 0.00 0.00 0.00 2.86 +0.10 49 0 60 0
29APR26 43.00 C 2.60 2.60 2.60 2.57 +0.17 49 2 22 +2
29APR26 44.00 C 0.00 0.00 0.00 2.32 +0.17 50 0 52 0
29APR26 45.00 C 0.00 0.00 0.00 2.09 +0.18 50 0 62 0
29APR26 46.00 C 0.00 0.00 0.00 1.89 +0.20 51 0 31 0
29APR26 47.00 C 0.00 0.00 0.00 1.70 +0.21 51 0 50 0
29APR26 48.00 C 0.00 0.00 0.00 1.54 +0.23 52 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 1.39 +0.24 52 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 1.26 +0.28 53 0 50 0
29JUN26 17.50 C 0.00 0.00 0.00 21.97 +0.74 76 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 21.49 +0.78 75 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.82 +0.48 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.39 +0.65 64 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.89 +0.55 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.60 +0.81 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.60 +0.54 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.80 +0.76 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.80 +0.56 62 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 15.61 +0.22 52 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 14.63 +0.34 49 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 13.74 +0.19 48 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 12.81 +0.25 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 12.19 +0.36 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 11.39 +0.26 50 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 10.61 +0.26 50 0 175 0
29JUN26 31.00 C 0.00 0.00 0.00 9.81 +0.07 49 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 8.98 +0.40 47 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 8.61 +0.23 51 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 7.83 +0.20 49 0 551 0
29JUN26 35.00 C 7.65 7.65 7.65 7.25 +0.26 49 1 59 0
29JUN26 36.00 C 0.00 0.00 0.00 6.51 +0.02 47 0 87 0
29JUN26 37.00 C 6.33 6.33 6.33 6.15 +0.24 49 15 245 +15
29JUN26 38.00 C 0.00 0.00 0.00 5.66 +0.22 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 5.22 +0.24 49 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 4.79 +0.19 49 0 228 0
29JUN26 41.00 C 0.00 0.00 0.00 4.41 +0.18 49 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 4.09 +0.18 49 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.76 +0.16 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 3.47 +0.14 50 0 80 0
29JUN26 45.00 C 3.27 3.27 3.27 3.19 +0.11 50 1 107 0
29JUN26 46.00 C 0.00 0.00 0.00 2.93 +0.10 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.70 +0.09 50 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 2.49 +0.09 51 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 2.30 +0.15 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 2.11 +0.09 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.73 +0.09 52 0 114 0
29SEP26 22.00 C 0.00 0.00 0.00 17.85 +0.16 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.14 +0.28 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.11 +0.16 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.34 +0.27 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.53 +0.48 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.74 +0.30 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.18 +0.52 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.43 +0.27 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 11.77 +0.38 51 0 67 0
29SEP26 31.00 C 11.30 11.30 11.30 11.09 +0.28 51 10 293 +10
29SEP26 32.00 C 0.00 0.00 0.00 10.36 +0.13 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.03 +0.38 52 0 389 0
29SEP26 34.00 C 9.40 9.40 9.40 9.40 +0.55 52 5 696 -5
29SEP26 35.00 C 0.00 0.00 0.00 8.54 +0.41 49 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 8.26 +0.17 51 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 7.90 +0.43 52 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 7.27 +0.24 51 0 505 0
29SEP26 39.00 C 7.01 7.01 7.01 6.85 +0.23 51 5 460 +5
29SEP26 40.00 C 6.47 6.47 6.47 6.45 +0.21 51 130 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 6.08 +0.21 51 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 5.73 +0.20 51 0 219 0
29SEP26 43.00 C 5.56 5.56 5.56 5.39 +0.18 51 5 26 0
29SEP26 44.00 C 0.00 0.00 0.00 5.07 +0.17 51 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.79 +0.17 51 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 4.51 +0.17 52 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 4.26 +0.15 52 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.02 +0.14 52 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 3.80 +0.14 52 0 22 0
29SEP26 50.00 C 3.69 3.69 3.63 3.59 +0.13 52 660 1,733 -451
29SEP26 52.50 C 3.29 3.29 3.29 3.13 +0.12 53 15 155 +15
30DEC26 22.00 C 0.00 0.00 0.00 18.47 +0.39 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.79 +0.63 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 16.81 +0.42 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.18 +0.46 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.28 +0.44 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.57 +0.39 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.86 +0.45 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.24 +0.29 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.68 +0.35 51 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.06 +0.48 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 11.39 +0.38 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 10.91 +0.45 51 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 10.43 +0.52 51 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 9.98 +0.35 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.36 +0.27 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 8.94 +0.26 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.51 +0.26 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.10 +0.25 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 7.75 +0.24 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 7.39 +0.23 52 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.04 +0.22 52 0 6 0
30DEC26 43.00 C 6.75 6.88 6.71 6.74 +0.24 52 750 1,102 +450
30DEC26 44.00 C 0.00 0.00 0.00 6.39 +0.20 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.09 +0.19 52 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.81 +0.19 52 0 19 0
30DEC26 47.00 C 5.60 5.60 5.60 5.54 +0.18 52 5 6 +5
30DEC26 48.00 C 0.00 0.00 0.00 5.32 +0.18 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.15 +0.27 53 0 12 0
TOTAL CALL 2,925 90,464 +64
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 149 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 724 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,383 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,731 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,610 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 4,560 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 2,722 0
29JAN26 33.00 P 0.04 0.04 0.04 0.04 -0.02 64 44 1,113 0
29JAN26 34.00 P 0.00 0.00 0.00 0.06 -0.04 59 0 2,027 0
29JAN26 35.00 P 0.08 0.08 0.08 0.12 -0.07 57 2 2,179 -2
29JAN26 36.00 P 0.23 0.23 0.15 0.21 -0.11 54 139 2,923 -25
29JAN26 37.00 P 0.34 0.35 0.26 0.36 -0.18 50 19 1,401 +6
29JAN26 38.00 P 0.48 0.56 0.47 0.60 -0.31 47 47 811 +32
29JAN26 39.00 P 1.09 1.09 0.92 1.01 -0.42 46 191 609 +172
29JAN26 40.00 P 1.63 1.63 1.32 1.64 -0.47 48 104 432 +101
29JAN26 41.00 P 2.41 2.41 2.41 2.34 -0.56 46 1 299 0
29JAN26 42.00 P 0.00 0.00 0.00 3.20 -0.59 48 0 117 0
29JAN26 43.00 P 0.00 0.00 0.00 4.21 -0.48 59 0 77 0
29JAN26 44.00 P 0.00 0.00 0.00 5.07 -0.57 49 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 6.15 -0.47 70 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 7.14 -0.47 77 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 8.28 -0.32 101 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.04 -0.56 0 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 10.04 -0.56 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.04 -0.60 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.54 -0.56 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 267 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 730 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 516 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 1,013 0
26FEB26 30.00 P 0.00 0.00 0.00 0.10 -0.04 50 0 1,417 0
26FEB26 31.00 P 0.21 0.22 0.18 0.15 -0.06 49 18 2,961 -12
26FEB26 32.00 P 0.28 0.28 0.26 0.24 -0.08 49 33 1,949 -28
26FEB26 33.00 P 0.42 0.42 0.35 0.36 -0.11 48 30 1,364 -4
26FEB26 34.00 P 0.52 0.52 0.52 0.53 -0.12 48 6 557 -6
26FEB26 35.00 P 0.62 0.62 0.62 0.72 -0.15 47 8 337 +8
26FEB26 36.00 P 0.88 0.88 0.88 0.98 -0.19 47 2 170 0
26FEB26 37.00 P 1.28 1.28 1.22 1.31 -0.23 46 66 732 +7
26FEB26 38.00 P 1.71 1.71 1.55 1.73 -0.24 46 22 314 +1
26FEB26 39.00 P 2.23 2.23 2.23 2.23 -0.30 47 20 149 +20
26FEB26 40.00 P 2.81 2.81 2.81 2.82 -0.33 47 15 173 +15
26FEB26 41.00 P 0.00 0.00 0.00 3.48 -0.36 48 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 3.99 -0.52 44 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 5.02 -0.27 51 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 5.84 -0.49 52 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 6.55 -0.70 49 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 7.18 -0.86 39 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 8.54 -0.06 57 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.22 -0.67 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.16 -0.56 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.12 -0.64 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 136 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 143 0
30MAR26 15.00 P 0.05 0.05 0.05 0.01 0.00 84 15 49 -15
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 16.00 P 0.05 0.05 0.05 0.01 0.00 79 15 3,053 +15
30MAR26 16.50 P 0.05 0.05 0.05 0.01 0.00 76 15 106 -1
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 33 0
30MAR26 17.50 P 0.05 0.05 0.05 0.01 0.00 71 15 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 18.50 P 0.06 0.06 0.06 0.01 0.00 66 15 15 +12
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 52 0 469 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 314 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 0.00 52 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 0.00 52 0 599 0
30MAR26 27.00 P 0.25 0.26 0.25 0.14 0.00 51 6 396 +6
30MAR26 28.00 P 0.30 0.30 0.30 0.20 -0.01 51 10 362 +10
30MAR26 29.00 P 0.39 0.39 0.39 0.29 -0.03 51 9 841 0
30MAR26 30.00 P 0.48 0.49 0.48 0.40 -0.04 51 23 1,985 +7
30MAR26 31.00 P 0.00 0.00 0.00 0.56 -0.05 51 0 368 0
30MAR26 32.00 P 0.81 0.81 0.76 0.74 -0.08 50 26 764 +1
30MAR26 33.00 P 0.00 0.00 0.00 0.96 -0.11 50 0 9,507 0
30MAR26 34.00 P 0.00 0.00 0.00 1.23 -0.14 50 0 447 0
30MAR26 35.00 P 1.52 1.53 1.44 1.54 -0.17 50 15 1,439 0
30MAR26 36.00 P 1.83 1.83 1.83 1.88 -0.19 50 30 7,863 0
30MAR26 37.00 P 2.24 2.24 2.22 2.26 -0.22 49 53 1,366 -29
30MAR26 38.00 P 2.66 2.67 2.54 2.72 -0.25 49 181 2,617 +165
30MAR26 39.00 P 3.19 3.19 3.19 3.23 -0.28 49 20 618 +20
30MAR26 40.00 P 0.00 0.00 0.00 3.80 -0.30 49 0 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 4.42 -0.32 50 0 217 0
30MAR26 42.00 P 4.96 4.96 4.96 5.11 -0.13 50 15 569 +15
30MAR26 43.00 P 0.00 0.00 0.00 5.91 -0.06 52 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 6.37 -0.53 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.20 -0.31 49 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 7.94 -0.50 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.76 -0.81 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.61 -0.31 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.54 -0.83 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.45 -0.38 49 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 13.86 -0.40 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 0.00 49 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.24 -0.04 48 0 45 0
29APR26 28.00 P 0.00 0.00 0.00 0.34 -0.05 48 0 138 0
29APR26 29.00 P 0.00 0.00 0.00 0.46 -0.08 48 0 421 0
29APR26 30.00 P 0.00 0.00 0.00 0.62 -0.10 48 0 303 0
29APR26 31.00 P 0.00 0.00 0.00 0.82 -0.12 48 0 294 0
29APR26 32.00 P 1.14 1.14 1.14 1.05 -0.15 49 38 102 0
29APR26 33.00 P 1.33 1.33 1.33 1.33 -0.16 49 5 145 +5
29APR26 34.00 P 0.00 0.00 0.00 1.65 -0.17 49 0 18 0
29APR26 35.00 P 0.00 0.00 0.00 2.00 -0.17 49 0 61 0
29APR26 36.00 P 0.00 0.00 0.00 2.38 -0.21 49 0 47 0
29APR26 37.00 P 0.00 0.00 0.00 2.82 -0.15 49 0 47 0
29APR26 38.00 P 3.27 3.27 3.15 3.31 -0.21 49 55 114 +55
29APR26 39.00 P 0.00 0.00 0.00 3.84 -0.23 49 0 52 0
29APR26 40.00 P 4.38 4.38 4.38 4.40 -0.26 49 15 82 +15
29APR26 41.00 P 0.00 0.00 0.00 4.99 -0.30 49 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 5.66 -0.32 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.35 -0.45 50 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 7.19 -0.08 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.72 -0.69 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.66 -0.57 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.23 -0.47 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.04 -0.84 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.88 -0.84 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.80 -0.40 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 63 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 -0.07 49 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.08 48 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.36 -0.11 49 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.48 -0.12 49 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.63 -0.14 49 0 573 0
29JUN26 28.00 P 0.00 0.00 0.00 0.80 -0.16 49 0 414 0
29JUN26 29.00 P 0.00 0.00 0.00 1.02 -0.16 49 0 1,196 0
29JUN26 30.00 P 0.00 0.00 0.00 1.24 -0.17 49 0 673 0
29JUN26 31.00 P 0.00 0.00 0.00 1.53 -0.15 49 0 768 0
29JUN26 32.00 P 1.86 1.86 1.86 1.82 -0.16 49 6 560 +6
29JUN26 33.00 P 0.00 0.00 0.00 2.17 -0.14 49 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.50 -0.14 49 0 1,057 0
29JUN26 35.00 P 0.00 0.00 0.00 2.90 -0.28 49 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.33 -0.19 49 0 125 0
29JUN26 37.00 P 0.00 0.00 0.00 3.79 -0.23 49 0 217 0
29JUN26 38.00 P 4.35 4.35 4.30 4.30 -0.25 49 30 145 +29
29JUN26 39.00 P 0.00 0.00 0.00 4.85 -0.25 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.43 -0.27 49 0 448 0
29JUN26 41.00 P 0.00 0.00 0.00 6.07 -0.25 50 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 6.71 -0.32 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.40 -0.25 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 8.07 -0.20 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 8.77 -0.42 50 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.68 -0.18 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.55 -0.12 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.31 -0.16 54 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 11.99 -0.32 52 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 12.77 -0.46 52 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 14.80 -0.46 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 +0.05 51 0 63 0
29SEP26 23.00 P 0.67 0.67 0.67 0.58 +0.05 51 3 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 +0.05 51 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 +0.04 51 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.12 +0.04 51 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.35 +0.02 51 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.60 0.00 51 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 1.91 0.00 51 0 82 0
29SEP26 30.00 P 2.15 2.15 2.15 2.21 -0.02 51 6 400 +6
29SEP26 31.00 P 0.00 0.00 0.00 2.53 -0.09 51 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 2.87 -0.15 51 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 3.25 -0.12 51 0 209 0
29SEP26 34.00 P 0.00 0.00 0.00 3.66 -0.17 50 0 579 0
29SEP26 35.00 P 4.09 4.09 4.09 4.10 -0.19 50 25 816 +25
29SEP26 36.00 P 0.00 0.00 0.00 4.58 -0.17 51 0 923 0
29SEP26 37.00 P 0.00 0.00 0.00 5.09 -0.21 50 0 800 0
29SEP26 38.00 P 0.00 0.00 0.00 5.63 -0.19 51 0 470 0
29SEP26 39.00 P 6.19 6.19 5.99 6.20 -0.24 51 35 483 +15
29SEP26 40.00 P 6.66 6.69 6.66 6.79 -0.25 51 25 1,970 +20
29SEP26 41.00 P 0.00 0.00 0.00 7.39 -0.27 51 0 532 0
29SEP26 42.00 P 7.93 7.93 7.93 8.05 -0.26 51 15 15 +15
29SEP26 43.00 P 0.00 0.00 0.00 8.70 -0.39 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.38 -0.20 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.96 -0.41 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.67 -0.58 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.62 -0.07 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.55 -0.35 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.05 -0.20 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.85 -0.18 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.78 -0.44 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 -0.05 51 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 -0.06 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 -0.08 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.41 -0.07 51 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.66 -0.08 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.95 -0.06 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.26 -0.03 51 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.56 -0.13 51 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.90 -0.17 51 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.31 -0.13 51 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.70 -0.10 51 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 4.12 -0.16 51 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.57 -0.17 51 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 5.04 -0.19 51 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.55 -0.19 51 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.07 -0.21 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.63 -0.21 51 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 7.20 -0.23 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.79 -0.24 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.42 -0.24 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.06 -0.23 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.91 -0.02 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.40 -0.19 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.09 -0.31 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.78 -0.21 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.54 -0.21 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.33 -0.35 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.03 -0.38 52 0 0 0
TOTAL PUT 1,488 108,269 +682
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.36
29JAN26 3.80 C 0.000 0.000 0.000 1.562 +0.010 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.462 +0.012 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.362 +0.009 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.262 +0.009 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.162 -0.025 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.062 -0.011 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.962 -0.019 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.863 +0.008 48 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.763 +0.010 42 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.663 +0.010 36 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.578 +0.025 57 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.471 +0.017 42 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.363 +0.011 19 0 33 0
29JAN26 5.25 C 0.156 0.156 0.121 0.132 -0.008 20 11 181 +11
29JAN26 5.50 C 0.036 0.036 0.020 0.019 -0.011 22 52 334 +32
29JAN26 5.75 C 0.006 0.006 0.006 0.001 -0.002 23 20 1,495 -20
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 35 0 313 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 46 0 501 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 56 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 65 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 74 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 83 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 91 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 99 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 140 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.471 +0.009 31 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.362 0.000 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.309 +0.032 64 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.172 -0.015 27 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.064 -0.009 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.962 -0.019 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.873 +0.010 21 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.766 +0.004 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.669 +0.005 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.578 +0.009 20 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.475 -0.018 13 0 0 0
26FEB26 5.00 C 0.377 0.377 0.377 0.392 +0.002 19 10 135 0
26FEB26 5.25 C 0.229 0.234 0.229 0.211 +0.005 21 20 160 -10
26FEB26 5.50 C 0.084 0.084 0.084 0.093 +0.002 21 1 331 +1
26FEB26 5.75 C 0.030 0.046 0.030 0.035 +0.005 22 51 267 -1
26FEB26 6.00 C 0.017 0.017 0.013 0.010 +0.002 22 18 389 0
26FEB26 6.25 C 0.010 0.010 0.008 0.003 +0.001 23 18 888 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 179 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.363 -0.005 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.262 -0.006 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.170 +0.003 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.063 -0.004 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.963 -0.004 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.879 +0.015 33 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.765 -0.005 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.680 +0.009 28 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.565 -0.001 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.471 -0.007 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.382 +0.012 25 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.309 -0.002 43 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.172 -0.015 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.082 +0.008 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.984 +0.003 17 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.884 +0.004 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.789 +0.004 19 0 0 0
30MAR26 4.70 C 0.691 0.691 0.691 0.696 +0.003 20 3 3 +3
30MAR26 4.80 C 0.000 0.000 0.000 0.606 +0.002 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.523 -0.016 21 0 0 0
30MAR26 5.00 C 0.437 0.437 0.437 0.440 -0.001 21 10 40 +10
30MAR26 5.25 C 0.000 0.000 0.000 0.275 +0.001 21 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.158 -0.001 22 0 535 0
30MAR26 5.75 C 0.100 0.100 0.100 0.085 +0.001 23 10 738 0
30MAR26 6.00 C 0.000 0.000 0.000 0.039 0.000 23 0 826 0
30MAR26 6.25 C 0.000 0.000 0.000 0.017 0.000 23 0 94 0
30MAR26 6.50 C 0.018 0.018 0.018 0.007 0.000 23 30 45 -19
30MAR26 6.75 C 0.000 0.000 0.000 0.003 0.000 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.479 - 0 0 0 -
29APR26 4.00 C 0.000 0.000 0.000 1.382 -0.005 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.309 -0.002 32 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.193 +0.005 17 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.090 -0.001 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.991 -0.004 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.906 +0.005 21 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.810 +0.001 20 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.715 -0.005 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.638 +0.007 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.557 +0.001 21 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.479 +0.004 21 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.318 +0.001 21 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.203 0.000 22 0 180 0
29APR26 5.75 C 0.118 0.118 0.118 0.124 -0.001 22 10 12 +10
29APR26 6.00 C 0.000 0.000 0.000 0.068 -0.001 22 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.035 -0.001 22 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.017 -0.001 22 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.601 0.000 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.509 -0.003 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.406 -0.010 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.312 -0.010 15 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.223 -0.001 21 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.125 +0.034 20 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.030 +0.028 19 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.935 +0.019 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.845 +0.003 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.763 -0.004 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.687 +0.008 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.647 +0.040 24 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.548 -0.025 21 0 15 0
29JUN26 5.25 C 0.389 0.389 0.389 0.399 -0.006 21 15 468 +15
29JUN26 5.50 C 0.000 0.000 0.000 0.280 +0.002 22 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.190 -0.005 22 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.132 +0.004 23 0 340 0
29JUN26 6.25 C 0.000 0.000 0.000 0.083 +0.003 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.051 +0.002 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.030 +0.001 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.017 0.000 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.010 0.000 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.601 -0.017 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.509 -0.009 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.406 -0.016 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.329 0.000 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.223 -0.008 19 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.127 -0.010 18 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.033 -0.009 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.951 -0.003 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.861 -0.011 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.792 -0.001 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.717 -0.008 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.674 0.000 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.608 +0.002 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.464 +0.008 23 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.333 -0.003 22 0 130 0
29SEP26 5.75 C 0.000 0.000 0.000 0.248 +0.006 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.175 +0.005 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.121 +0.004 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.083 +0.004 22 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.056 +0.003 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.037 +0.002 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.024 +0.001 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.016 +0.001 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.010 0.000 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 23 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 1.516 -0.002 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.412 -0.010 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.329 0.000 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.227 -0.006 18 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.148 +0.001 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.053 -0.012 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.976 +0.010 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.902 +0.001 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.832 +0.007 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.765 +0.010 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.704 +0.008 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.643 +0.012 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.521 -0.010 22 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.403 +0.006 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.317 -0.001 22 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.250 +0.005 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.193 +0.008 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.146 +0.008 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.110 +0.008 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.081 +0.005 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.059 +0.004 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.043 +0.004 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.031 +0.003 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.023 +0.003 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.016 +0.002 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.012 +0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
TOTAL CALL 279 13,452 +32
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 97 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 65 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 59 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 47 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 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 29 0 92 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 -0.002 23 0 751 0
29JAN26 5.25 P 0.025 0.030 0.025 0.024 -0.014 22 37 587 -3
29JAN26 5.50 P 0.000 0.000 0.000 0.161 -0.018 24 0 928 0
29JAN26 5.75 P 0.000 0.000 0.000 0.402 -0.007 39 0 347 0
29JAN26 6.00 P 0.000 0.000 0.000 0.659 +0.001 61 0 106 0
29JAN26 6.25 P 0.000 0.000 0.000 0.904 -0.004 72 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 1.140 -0.023 0 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.396 -0.009 87 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.658 +0.005 116 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.909 +0.009 129 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.158 +0.008 139 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.401 -0.010 139 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.648 -0.004 143 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.901 -0.002 158 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.151 +0.001 167 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.403 -0.008 180 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.652 0.000 187 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.908 -0.001 205 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 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 32 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.004 0.000 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.008 +0.001 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.015 0.000 22 0 172 0
26FEB26 5.00 P 0.027 0.027 0.027 0.027 +0.001 22 20 112 +20
26FEB26 5.25 P 0.081 0.081 0.081 0.091 +0.001 21 1 586 +1
26FEB26 5.50 P 0.213 0.240 0.213 0.226 -0.005 22 15 547 -15
26FEB26 5.75 P 0.000 0.000 0.000 0.424 -0.007 25 0 161 0
26FEB26 6.00 P 0.000 0.000 0.000 0.659 0.000 29 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.904 -0.023 35 0 32 0
26FEB26 6.50 P 0.000 0.000 0.000 1.160 -0.025 44 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.407 +0.002 49 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.659 +0.006 56 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.909 -0.033 62 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.158 +0.002 67 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.406 -0.005 70 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.656 +0.004 75 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.908 +0.005 81 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.151 -0.004 81 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.403 -0.008 86 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.657 +0.002 93 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.908 -0.001 98 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 43 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 38 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 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 31 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 0.000 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.007 0.000 23 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.011 -0.001 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.019 0.000 23 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.030 0.000 23 0 405 0
30MAR26 4.90 P 0.000 0.000 0.000 0.045 -0.001 22 0 466 0
30MAR26 5.00 P 0.067 0.067 0.064 0.064 -0.003 22 45 357 +45
30MAR26 5.25 P 0.000 0.000 0.000 0.145 -0.004 22 0 575 0
30MAR26 5.50 P 0.000 0.000 0.000 0.278 -0.006 23 0 489 0
30MAR26 5.75 P 0.468 0.468 0.468 0.461 -0.005 24 1 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.663 -0.015 23 0 120 0
30MAR26 6.25 P 0.000 0.000 0.000 0.904 -0.023 27 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.169 -0.016 36 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.407 +0.002 38 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.659 +0.006 43 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.910 -0.032 47 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.158 0.000 51 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.407 -0.004 54 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.656 +0.004 57 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.949 +0.041 74 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.197 +0.042 77 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.403 -0.008 66 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.657 +0.002 71 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.908 -0.001 74 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 - 24 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 0.002 0.000 23 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.006 -0.001 23 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.009 -0.001 22 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.014 -0.002 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.022 -0.002 22 0 0 0
29APR26 4.70 P 0.030 0.030 0.030 0.032 -0.004 22 2 205 +2
29APR26 4.80 P 0.000 0.000 0.000 0.047 -0.004 22 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.066 -0.005 22 0 51 0
29APR26 5.00 P 0.000 0.000 0.000 0.089 -0.006 22 0 220 0
29APR26 5.25 P 0.180 0.182 0.180 0.180 -0.005 22 15 141 +15
29APR26 5.50 P 0.000 0.000 0.000 0.310 -0.012 22 0 204 0
29APR26 5.75 P 0.000 0.000 0.000 0.488 -0.010 24 0 30 0
29APR26 6.00 P 0.000 0.000 0.000 0.688 -0.008 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.910 -0.017 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.169 -0.016 31 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.408 0.000 33 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.659 +0.006 37 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.910 -0.032 41 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.158 0.000 44 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.407 -0.004 47 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.656 +0.003 50 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.949 +0.041 63 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.197 +0.042 66 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.411 0.000 60 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 0.000 22 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 0.000 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 0.000 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 0.000 23 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.013 0.000 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.019 0.000 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.026 -0.001 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.036 -0.001 22 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.049 -0.001 22 0 75 0
29JUN26 4.70 P 0.058 0.058 0.058 0.066 -0.001 22 10 93 +10
29JUN26 4.80 P 0.000 0.000 0.000 0.087 -0.001 22 0 92 0
29JUN26 4.90 P 0.107 0.107 0.107 0.112 0.000 22 30 231 +30
29JUN26 5.00 P 0.132 0.132 0.132 0.145 +0.003 22 5 219 0
29JUN26 5.25 P 0.000 0.000 0.000 0.247 +0.005 23 0 185 0
29JUN26 5.50 P 0.000 0.000 0.000 0.378 +0.007 23 0 463 0
29JUN26 5.75 P 0.000 0.000 0.000 0.523 -0.024 22 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.724 -0.016 23 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.937 -0.019 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.169 -0.016 26 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.427 +0.010 31 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.674 +0.016 33 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.918 -0.024 36 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.163 +0.005 38 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.407 -0.004 39 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.660 +0.006 42 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.949 +0.041 51 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.197 +0.042 54 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.411 0.000 50 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.661 +0.006 52 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.908 -0.001 53 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.012 0.000 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.016 0.000 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.022 0.000 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.031 0.000 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.041 0.000 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.054 0.000 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.070 0.000 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.088 0.000 22 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.111 0.000 22 0 161 0
29SEP26 4.70 P 0.120 0.120 0.120 0.136 -0.001 22 15 105 +5
29SEP26 4.80 P 0.000 0.000 0.000 0.165 -0.001 22 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.199 -0.001 22 0 42 0
29SEP26 5.00 P 0.000 0.000 0.000 0.235 -0.002 22 0 1,078 0
29SEP26 5.25 P 0.000 0.000 0.000 0.351 +0.002 22 0 99 0
29SEP26 5.50 P 0.000 0.000 0.000 0.497 +0.011 22 0 52 0
29SEP26 5.75 P 0.000 0.000 0.000 0.663 -0.021 22 0 32 0
29SEP26 6.00 P 0.000 0.000 0.000 0.848 -0.025 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 1.052 +0.009 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.267 +0.009 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.491 +0.008 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.723 +0.011 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.956 -0.030 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.197 -0.019 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.433 +0.010 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.678 +0.016 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.949 +0.041 32 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.197 +0.042 34 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.411 0.000 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.661 +0.006 28 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.908 -0.001 30 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.035 +0.001 23 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.045 +0.002 23 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.058 +0.002 23 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.072 +0.002 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.090 +0.003 23 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.110 +0.003 23 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.133 +0.003 22 0 60 0
30DEC26 4.60 P 0.000 0.000 0.000 0.159 +0.003 22 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.188 +0.003 22 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.222 +0.005 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.263 +0.009 23 0 15 0
30DEC26 5.00 P 0.000 0.000 0.000 0.305 +0.010 23 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.425 +0.009 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.574 +0.008 23 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.734 -0.006 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.922 +0.007 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.119 +0.003 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.326 +0.001 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.541 +0.005 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.772 +0.014 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.981 -0.006 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.221 +0.001 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.456 +0.002 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.694 +0.011 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.949 +0.026 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.197 +0.031 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.420 +0.009 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.665 +0.008 28 0 0 0
TOTAL PUT 196 16,572 +110
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 1.472 +0.009 100 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.372 +0.011 91 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.272 +0.010 82 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.172 +0.011 73 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.072 +0.010 63 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.970 +0.005 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.872 +0.011 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.772 +0.011 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.672 +0.010 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.572 +0.009 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.472 +0.008 0 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.372 +0.009 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.280 +0.014 32 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.175 +0.003 17 0 825 0
29JAN26 4.40 C 0.099 0.099 0.099 0.088 +0.003 17 100 3,618 0
29JAN26 4.50 C 0.000 0.000 0.000 0.029 -0.004 16 0 8,001 0
29JAN26 4.60 C 0.011 0.011 0.011 0.006 -0.003 16 20 8,585 -20
29JAN26 4.70 C 0.000 0.000 0.000 0.001 -0.001 18 0 6,412 0
29JAN26 4.80 C 0.000 0.000 0.000 0.001 0.000 24 0 5,348 0
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 30 0 6,025 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 35 0 8,556 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 48 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 61 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 72 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 128 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.375 +0.006 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.273 +0.004 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.179 +0.010 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.075 +0.004 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.978 +0.008 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.883 +0.010 34 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.782 +0.008 27 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.681 +0.008 20 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.582 +0.006 19 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.487 +0.012 22 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.390 +0.008 19 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.295 +0.004 17 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.211 +0.003 17 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.139 +0.004 16 0 6,637 0
26FEB26 4.50 C 0.000 0.000 0.000 0.083 -0.001 16 0 2,266 0
26FEB26 4.60 C 0.044 0.044 0.044 0.047 0.000 16 100 3,603 +100
26FEB26 4.70 C 0.031 0.031 0.030 0.024 0.000 16 100 7,916 -30
26FEB26 4.80 C 0.000 0.000 0.000 0.011 0.000 16 0 4,141 0
26FEB26 4.90 C 0.000 0.000 0.000 0.005 0.000 17 0 4,415 0
26FEB26 5.00 C 0.000 0.000 0.000 0.002 0.000 17 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 27 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 32 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.583 +0.009 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.481 +0.005 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.384 +0.008 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.285 +0.004 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.189 +0.011 29 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.090 +0.014 28 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.992 +0.011 28 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.893 +0.012 25 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.792 +0.007 21 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.698 +0.007 23 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.602 +0.008 21 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.507 +0.001 20 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.411 +0.003 18 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.328 +0.005 18 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.251 +0.006 17 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.188 +0.004 18 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.133 +0.002 17 0 17,244 0
30MAR26 4.60 C 0.098 0.098 0.093 0.091 0.000 17 1,650 14,580 -977
30MAR26 4.70 C 0.062 0.062 0.062 0.059 -0.001 17 10 41,714 0
30MAR26 4.80 C 0.043 0.043 0.043 0.037 -0.001 17 8,860 27,446 +8,690
30MAR26 4.90 C 0.031 0.031 0.031 0.022 -0.001 17 200 7,585 -200
30MAR26 5.00 C 0.000 0.000 0.000 0.012 -0.001 17 0 53,885 0
30MAR26 5.25 C 0.000 0.000 0.000 0.003 0.000 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 23 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 38 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.301 +0.013 38 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.197 +0.013 30 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.106 +0.011 34 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.008 +0.010 32 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.893 -0.008 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.810 +0.012 26 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.717 +0.009 25 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.618 +0.010 22 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.519 +0.009 19 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.423 +0.007 17 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.335 +0.007 16 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.254 +0.005 15 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.188 +0.004 15 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.133 +0.002 15 0 971 0
29APR26 4.60 C 0.000 0.000 0.000 0.091 0.000 15 0 278 0
29APR26 4.70 C 0.000 0.000 0.000 0.059 -0.001 15 0 894 0
29APR26 4.80 C 0.000 0.000 0.000 0.037 -0.001 15 0 1,380 0
29APR26 4.90 C 0.058 0.060 0.058 0.022 -0.001 15 40 260 +40
29APR26 5.00 C 0.000 0.000 0.000 0.012 -0.001 15 0 1,182 0
29APR26 5.25 C 0.000 0.000 0.000 0.003 0.000 15 0 473 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 17 0 816 0
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 26 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 31 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.514 +0.007 47 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.423 +0.016 46 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.322 +0.006 43 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.226 +0.007 41 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.127 +0.010 38 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.025 +0.010 34 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.923 +0.010 30 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.822 +0.010 27 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.722 +0.010 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.624 +0.009 22 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.530 +0.009 20 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.442 +0.009 19 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.361 +0.009 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.289 +0.008 18 0 2,283 0
29JUN26 4.40 C 0.000 0.000 0.000 0.226 +0.007 17 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.173 +0.006 17 0 2,553 0
29JUN26 4.60 C 0.000 0.000 0.000 0.130 +0.005 17 0 1,719 0
29JUN26 4.70 C 0.000 0.000 0.000 0.096 +0.005 17 0 620 0
29JUN26 4.80 C 0.000 0.000 0.000 0.070 +0.004 17 0 752 0
29JUN26 4.90 C 0.000 0.000 0.000 0.050 +0.003 17 0 1,182 0
29JUN26 5.00 C 0.000 0.000 0.000 0.035 +0.002 17 0 5,013 0
29JUN26 5.25 C 0.000 0.000 0.000 0.014 +0.002 17 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.005 0.000 17 0 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 1.516 -0.003 40 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.423 +0.009 39 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.323 +0.001 36 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.226 +0.006 34 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.128 +0.010 31 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.026 +0.009 28 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.926 +0.009 26 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.827 +0.008 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.732 +0.008 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.641 +0.006 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.556 +0.005 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.477 +0.004 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.405 +0.002 19 0 1,620 0
29SEP26 4.30 C 0.403 0.403 0.403 0.342 +0.002 19 675 1,615 +47
29SEP26 4.40 C 0.000 0.000 0.000 0.286 0.000 18 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.238 -0.001 18 0 3,149 0
29SEP26 4.60 C 0.000 0.000 0.000 0.195 -0.002 18 0 823 0
29SEP26 4.70 C 0.000 0.000 0.000 0.161 -0.001 18 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.131 -0.002 18 0 199 0
29SEP26 4.90 C 0.000 0.000 0.000 0.105 -0.002 18 0 141 0
29SEP26 5.00 C 0.114 0.114 0.114 0.084 -0.003 18 5 409 +5
29SEP26 5.25 C 0.000 0.000 0.000 0.047 -0.002 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.025 -0.001 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.013 -0.001 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 0.000 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.003 -0.001 18 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 1.423 +0.005 33 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.324 +0.002 31 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.226 +0.006 29 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.128 +0.008 27 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.032 +0.010 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.935 +0.008 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.844 +0.008 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.757 +0.007 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.673 +0.003 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.592 +0.002 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.515 -0.007 19 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.447 -0.005 18 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.408 +0.009 19 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.350 +0.003 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.305 -0.005 19 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.265 +0.004 19 0 69 0
30DEC26 4.70 C 0.000 0.000 0.000 0.230 +0.003 19 0 310 0
30DEC26 4.80 C 0.000 0.000 0.000 0.200 +0.002 19 0 25 0
30DEC26 4.90 C 0.000 0.000 0.000 0.170 0.000 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.144 -0.001 19 0 513 0
30DEC26 5.25 C 0.000 0.000 0.000 0.094 -0.001 19 0 234 0
30DEC26 5.50 C 0.000 0.000 0.000 0.060 -0.001 19 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.038 0.000 19 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.023 0.000 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 0.000 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 -0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 0.000 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 20 0 90 0
TOTAL CALL 11,760 378,932 +7,655
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 88 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 73 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 65 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 58 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 50 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 6,782 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 8,331 0
29JAN26 4.20 P 0.004 0.004 0.004 0.001 0.000 22 30 7,249 -30
29JAN26 4.30 P 0.007 0.007 0.007 0.002 -0.004 16 120 30,371 0
29JAN26 4.40 P 0.020 0.023 0.020 0.015 -0.010 16 180 5,040 -150
29JAN26 4.50 P 0.054 0.054 0.054 0.055 -0.016 15 200 2,928 0
29JAN26 4.60 P 0.000 0.000 0.000 0.138 -0.013 19 0 1,740 0
29JAN26 4.70 P 0.000 0.000 0.000 0.235 -0.010 26 0 2,780 0
29JAN26 4.80 P 0.000 0.000 0.000 0.335 -0.008 34 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.435 -0.008 42 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.535 -0.010 49 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.781 -0.009 54 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.033 -0.009 75 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.284 -0.009 91 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.534 -0.010 104 0 200 0
29JAN26 6.25 P 0.000 0.000 0.000 1.784 -0.006 116 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.034 -0.006 127 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.281 -0.011 123 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.544 +0.004 174 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.781 -0.012 141 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.002 0.000 18 0 2,166 0
26FEB26 4.10 P 0.000 0.000 0.000 0.004 -0.001 16 0 2,706 0
26FEB26 4.20 P 0.015 0.015 0.015 0.012 -0.002 17 130 4,525 +130
26FEB26 4.30 P 0.032 0.032 0.030 0.028 -0.005 16 60 7,718 +60
26FEB26 4.40 P 0.056 0.056 0.056 0.059 -0.005 17 110 17,811 +110
26FEB26 4.50 P 0.000 0.000 0.000 0.104 -0.005 16 0 1,999 0
26FEB26 4.60 P 0.148 0.171 0.148 0.171 -0.006 17 40 191 -20
26FEB26 4.70 P 0.000 0.000 0.000 0.250 -0.008 18 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.343 -0.007 20 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.438 -0.006 22 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.535 -0.010 24 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.785 -0.009 32 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.035 -0.008 40 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.284 -0.009 45 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.537 -0.007 54 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.784 -0.008 57 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.034 -0.008 63 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.281 -0.014 63 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.544 +0.002 83 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.781 -0.012 72 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 37 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 34 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 29 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 24 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.002 0.000 18 0 4,205 0
30MAR26 3.90 P 0.000 0.000 0.000 0.004 -0.001 17 0 6,910 0
30MAR26 4.00 P 0.000 0.000 0.000 0.009 -0.001 17 0 58,748 0
30MAR26 4.10 P 0.000 0.000 0.000 0.017 -0.004 17 0 5,524 0
30MAR26 4.20 P 0.040 0.040 0.040 0.033 -0.005 17 8,750 15,003 +8,750
30MAR26 4.30 P 0.000 0.000 0.000 0.058 -0.006 17 0 6,485 0
30MAR26 4.40 P 0.000 0.000 0.000 0.094 -0.005 17 0 10,873 0
30MAR26 4.50 P 0.000 0.000 0.000 0.135 -0.011 16 0 13,087 0
30MAR26 4.60 P 0.000 0.000 0.000 0.203 -0.007 18 0 7,627 0
30MAR26 4.70 P 0.000 0.000 0.000 0.276 -0.009 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.358 -0.008 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.449 -0.006 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.540 -0.011 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.785 -0.009 25 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.035 -0.009 31 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.286 -0.007 37 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.541 -0.006 44 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.784 -0.010 45 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.034 -0.009 49 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.284 -0.011 53 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.544 +0.002 63 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.789 -0.004 64 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.034 -0.008 64 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 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 -0.001 14 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.009 -0.002 14 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.019 -0.003 14 0 1,510 0
29APR26 4.10 P 0.000 0.000 0.000 0.037 -0.004 14 0 1,430 0
29APR26 4.20 P 0.000 0.000 0.000 0.060 -0.005 14 0 2,431 0
29APR26 4.30 P 0.000 0.000 0.000 0.096 -0.007 14 0 1,021 0
29APR26 4.40 P 0.000 0.000 0.000 0.144 -0.008 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 -0.010 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.352 -0.010 12 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.437 -0.009 9 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.526 -0.010 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.637 +0.009 14 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.855 -0.010 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.096 -0.009 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.336 -0.051 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.577 -0.009 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.818 -0.009 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.058 -0.010 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.299 -0.009 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 0.008 0.000 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.014 0.000 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.022 -0.001 17 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.036 0.000 17 0 2,406 0
29JUN26 4.00 P 0.000 0.000 0.000 0.055 0.000 17 0 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.080 -0.001 16 0 2,025 0
29JUN26 4.20 P 0.000 0.000 0.000 0.113 -0.001 16 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.153 -0.002 16 0 1,635 0
29JUN26 4.40 P 0.000 0.000 0.000 0.202 -0.003 16 0 1,108 0
29JUN26 4.50 P 0.000 0.000 0.000 0.259 -0.003 16 0 767 0
29JUN26 4.60 P 0.000 0.000 0.000 0.323 -0.004 16 0 426 0
29JUN26 4.70 P 0.000 0.000 0.000 0.393 -0.005 15 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.470 -0.006 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.551 -0.007 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.637 -0.007 12 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.862 -0.009 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.098 -0.008 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.337 -0.050 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.577 -0.009 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.818 -0.009 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.059 -0.009 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.299 -0.009 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.544 -0.005 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.789 -0.004 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.034 -0.008 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 -0.001 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 -0.001 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.006 -0.002 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.010 -0.002 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.016 -0.003 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.025 -0.003 18 0 3,276 0
29SEP26 3.70 P 0.039 0.039 0.039 0.038 -0.001 18 900 1,453 +900
29SEP26 3.80 P 0.000 0.000 0.000 0.054 -0.001 18 0 3,445 0
29SEP26 3.90 P 0.000 0.000 0.000 0.073 -0.004 18 0 2,554 0
29SEP26 4.00 P 0.000 0.000 0.000 0.096 -0.007 18 0 2,040 0
29SEP26 4.10 P 0.000 0.000 0.000 0.126 -0.008 17 0 2,619 0
29SEP26 4.20 P 0.167 0.167 0.167 0.162 -0.009 17 30 4,966 0
29SEP26 4.30 P 0.204 0.204 0.204 0.205 -0.009 17 855 2,420 +38
29SEP26 4.40 P 0.000 0.000 0.000 0.254 -0.010 17 0 688 0
29SEP26 4.50 P 0.300 0.300 0.300 0.309 -0.010 17 50 933 +50
29SEP26 4.60 P 0.000 0.000 0.000 0.369 -0.011 17 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.437 -0.010 17 0 40 0
29SEP26 4.80 P 0.000 0.000 0.000 0.508 -0.010 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.593 0.000 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.670 -0.004 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.885 -0.002 14 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.104 -0.010 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.343 -0.044 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.577 -0.010 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.818 -0.009 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.062 -0.006 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.307 -0.001 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.553 0.000 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.796 -0.010 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.007 -0.001 19 0 476 0
30DEC26 3.20 P 0.000 0.000 0.000 0.011 -0.001 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.017 -0.001 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.025 -0.002 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.036 -0.002 19 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.049 -0.003 19 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.066 0.000 19 0 745 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 0.111 -0.002 19 0 359 0
30DEC26 4.00 P 0.000 0.000 0.000 0.141 -0.001 19 0 1,331 0
30DEC26 4.10 P 0.000 0.000 0.000 0.175 -0.002 19 0 322 0
30DEC26 4.20 P 0.000 0.000 0.000 0.216 0.000 19 0 171 0
30DEC26 4.30 P 0.000 0.000 0.000 0.252 -0.007 18 0 293 0
30DEC26 4.40 P 0.000 0.000 0.000 0.311 -0.002 19 0 245 0
30DEC26 4.50 P 0.000 0.000 0.000 0.368 -0.006 19 0 226 0
30DEC26 4.60 P 0.000 0.000 0.000 0.430 -0.006 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.506 -0.009 20 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.578 -0.009 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.655 -0.003 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.735 -0.002 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.951 +0.006 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.171 +0.007 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.395 +0.003 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.624 +0.002 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.862 +0.005 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.099 -0.002 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.338 0.000 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.575 -0.001 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.812 -0.004 0 0 0 0
TOTAL PUT 11,455 353,446 +9,838
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.61
29JAN26 4.70 C 0.000 0.000 0.000 2.913 -0.082 115 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.813 -0.082 109 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.713 -0.081 103 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.613 -0.076 96 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.363 -0.124 78 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.113 -0.121 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.863 -0.082 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.613 -0.098 0 0 729 0
29JAN26 6.25 C 0.000 0.000 0.000 1.364 -0.082 52 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.147 -0.027 84 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.866 -0.075 40 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.614 -0.081 19 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.366 -0.074 18 0 436 0
29JAN26 7.50 C 0.150 0.150 0.150 0.148 -0.062 18 20 1,741 -20
29JAN26 7.75 C 0.065 0.065 0.035 0.033 -0.029 19 905 6,903 -237
29JAN26 8.00 C 0.013 0.015 0.010 0.004 -0.007 20 36 13,549 -1
29JAN26 8.25 C 0.004 0.004 0.003 0.001 0.000 25 46 20,206 -46
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 3,447 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 54 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 61 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 67 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 73 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 84 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.823 -0.072 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.721 -0.087 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.664 -0.025 86 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.433 -0.070 85 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.129 -0.122 46 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.882 -0.113 43 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.627 -0.084 25 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.378 -0.081 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.147 -0.078 33 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.880 -0.088 16 0 70 0
26FEB26 7.00 C 0.000 0.000 0.000 0.643 -0.052 18 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.422 -0.050 18 0 242 0
26FEB26 7.50 C 0.254 0.254 0.242 0.241 -0.049 17 200 1,269 -100
26FEB26 7.75 C 0.119 0.133 0.119 0.110 -0.037 17 2,643 13,351 -1,031
26FEB26 8.00 C 0.070 0.070 0.053 0.044 -0.021 17 495 7,992 +254
26FEB26 8.25 C 0.023 0.023 0.023 0.014 -0.009 17 122 5,589 -22
26FEB26 8.50 C 0.012 0.012 0.012 0.004 -0.003 17 41 2,268 0
26FEB26 8.75 C 0.008 0.008 0.008 0.001 -0.001 17 6 896 -6
26FEB26 9.00 C 0.005 0.005 0.005 0.001 0.000 21 20 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 42 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.731 -0.086 45 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.631 -0.088 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.532 -0.128 36 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.433 -0.071 47 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.333 -0.082 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.234 -0.081 42 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.111 -0.096 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.035 -0.078 39 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.935 -0.061 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.836 -0.088 35 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.721 -0.144 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.664 -0.047 58 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.433 -0.070 58 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.163 -0.088 45 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.882 -0.113 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.642 -0.090 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.398 -0.087 22 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.148 -0.095 17 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.909 -0.059 18 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.663 -0.056 14 0 1 0
30MAR26 7.25 C 0.509 0.511 0.509 0.485 -0.059 18 90 3,606 +60
30MAR26 7.50 C 0.340 0.340 0.340 0.323 -0.050 18 40 6,668 0
30MAR26 7.75 C 0.243 0.243 0.200 0.196 -0.040 18 50 9,472 -30
30MAR26 8.00 C 0.140 0.140 0.135 0.110 -0.028 18 20 11,599 0
30MAR26 8.25 C 0.000 0.000 0.000 0.056 -0.019 18 0 10,451 0
30MAR26 8.50 C 0.044 0.044 0.039 0.026 -0.011 18 55 15,703 +45
30MAR26 8.75 C 0.000 0.000 0.000 0.011 -0.006 18 0 2,386 0
30MAR26 9.00 C 0.000 0.000 0.000 0.005 -0.003 18 0 5,099 0
30MAR26 9.25 C 0.000 0.000 0.000 0.002 -0.001 18 0 1,790 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 993 0
30MAR26 10.00 C 0.005 0.005 0.005 0.001 0.000 23 20 360 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.847 -0.077 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.735 -0.130 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.664 -0.047 43 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.433 -0.070 45 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.163 -0.088 32 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.905 -0.090 19 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.686 -0.084 31 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.413 -0.072 19 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.182 -0.087 21 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.914 -0.116 10 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.751 -0.049 20 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.547 -0.059 19 0 70 0
29APR26 7.50 C 0.405 0.405 0.386 0.386 -0.049 19 60 2,872 +60
29APR26 7.75 C 0.306 0.306 0.306 0.260 -0.039 18 30 3,060 +30
29APR26 8.00 C 0.000 0.000 0.000 0.169 -0.028 19 0 869 0
29APR26 8.25 C 0.000 0.000 0.000 0.102 -0.021 18 0 494 0
29APR26 8.50 C 0.000 0.000 0.000 0.059 -0.014 18 0 420 0
29APR26 8.75 C 0.000 0.000 0.000 0.032 -0.009 18 0 597 0
29APR26 9.00 C 0.000 0.000 0.000 0.017 -0.005 18 0 210 0
29APR26 9.25 C 0.000 0.000 0.000 0.009 -0.003 19 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.004 -0.002 18 0 365 0
29APR26 9.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.076 -0.081 53 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.959 -0.099 44 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.931 -0.029 60 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.784 -0.081 49 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.670 -0.092 43 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.473 -0.030 49 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.218 -0.062 43 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.943 -0.081 34 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.707 -0.063 32 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.455 -0.062 27 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.182 -0.087 20 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.966 -0.064 20 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.751 -0.058 19 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.558 -0.053 18 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.398 -0.048 18 0 3,131 0
29JUN26 7.75 C 0.380 0.380 0.380 0.272 -0.040 18 5 983 0
29JUN26 8.00 C 0.000 0.000 0.000 0.179 -0.032 17 0 13,190 0
29JUN26 8.25 C 0.000 0.000 0.000 0.113 -0.025 17 0 2,162 0
29JUN26 8.50 C 0.000 0.000 0.000 0.069 -0.019 17 0 1,878 0
29JUN26 8.75 C 0.000 0.000 0.000 0.041 -0.013 17 0 1,375 0
29JUN26 9.00 C 0.000 0.000 0.000 0.024 -0.008 17 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.013 -0.005 17 0 264 0
29JUN26 9.50 C 0.000 0.000 0.000 0.008 -0.003 17 0 526 0
29JUN26 9.75 C 0.000 0.000 0.000 0.004 -0.002 17 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.002 -0.002 17 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.967 -0.114 41 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.931 -0.029 50 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.831 -0.034 48 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.670 -0.092 36 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.473 -0.036 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.218 -0.062 36 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.943 -0.081 29 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.714 -0.056 28 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.471 -0.046 25 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.196 -0.073 19 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.028 -0.035 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.838 -0.037 21 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.674 -0.020 20 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.533 -0.042 20 0 1,553 0
29SEP26 7.75 C 0.000 0.000 0.000 0.417 -0.036 20 0 1,750 0
29SEP26 8.00 C 0.000 0.000 0.000 0.322 -0.030 20 0 823 0
29SEP26 8.25 C 0.000 0.000 0.000 0.245 -0.025 20 0 671 0
29SEP26 8.50 C 0.000 0.000 0.000 0.184 -0.021 20 0 5,210 0
29SEP26 8.75 C 0.000 0.000 0.000 0.136 -0.019 20 0 1,219 0
29SEP26 9.00 C 0.000 0.000 0.000 0.099 -0.016 20 0 385 0
29SEP26 9.25 C 0.000 0.000 0.000 0.073 -0.012 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.052 -0.009 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.037 -0.006 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.026 -0.005 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.013 -0.002 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.006 -0.002 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 0.000 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 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 2.931 -0.029 43 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.831 -0.034 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.691 -0.071 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.473 -0.036 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.218 -0.062 31 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.965 -0.059 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.729 -0.041 25 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.496 -0.023 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.291 -0.059 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.087 -0.042 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.913 -0.013 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.763 -0.066 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.633 -0.041 20 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.519 -0.039 20 0 315 0
30DEC26 8.00 C 0.460 0.460 0.460 0.430 -0.031 20 3 582 0
30DEC26 8.25 C 0.000 0.000 0.000 0.349 -0.028 20 0 5 0
30DEC26 8.50 C 0.000 0.000 0.000 0.283 -0.028 20 0 517 0
30DEC26 8.75 C 0.000 0.000 0.000 0.225 -0.024 20 0 2 0
30DEC26 9.00 C 0.000 0.000 0.000 0.176 -0.024 20 0 128 0
30DEC26 9.25 C 0.000 0.000 0.000 0.139 -0.020 20 0 55 0
30DEC26 9.50 C 0.000 0.000 0.000 0.108 -0.015 20 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.082 -0.016 20 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.064 -0.012 20 0 315 0
30DEC26 10.50 C 0.000 0.000 0.000 0.037 -0.008 20 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.021 -0.005 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.012 -0.003 20 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.007 -0.002 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 20 0
TOTAL CALL 4,907 238,891 -1,044
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 67 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 56 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 46 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 26 0 3,100 0
29JAN26 7.25 P 0.007 0.009 0.007 0.004 0.000 20 440 12,905 -410
29JAN26 7.50 P 0.024 0.038 0.024 0.038 +0.007 19 548 24,333 -133
29JAN26 7.75 P 0.133 0.155 0.133 0.170 +0.027 19 60 8,452 +10
29JAN26 8.00 P 0.365 0.385 0.365 0.391 +0.057 19 120 5,120 0
29JAN26 8.25 P 0.620 0.620 0.620 0.659 +0.079 44 25 882 0
29JAN26 8.50 P 0.000 0.000 0.000 0.917 +0.087 60 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.140 +0.060 0 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.432 +0.102 91 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.641 +0.061 62 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.947 +0.117 120 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.180 +0.100 120 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.450 +0.120 142 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.916 +0.086 135 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.442 +0.112 171 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.959 +0.129 197 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.424 +0.094 186 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.935 +0.105 208 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.429 +0.099 216 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 52 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.002 0.000 18 0 520 0
26FEB26 7.00 P 0.012 0.012 0.012 0.009 +0.001 17 80 3,583 0
26FEB26 7.25 P 0.033 0.041 0.033 0.037 +0.005 17 450 3,246 +166
26FEB26 7.50 P 0.083 0.107 0.083 0.107 +0.018 17 263 8,038 +32
26FEB26 7.75 P 0.205 0.233 0.205 0.238 +0.035 17 276 3,552 -191
26FEB26 8.00 P 0.402 0.402 0.402 0.429 +0.056 19 20 1,558 0
26FEB26 8.25 P 0.000 0.000 0.000 0.659 +0.052 22 0 726 0
26FEB26 8.50 P 0.000 0.000 0.000 0.917 +0.087 29 0 120 -3
26FEB26 8.75 P 0.000 0.000 0.000 1.174 +0.094 36 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.432 +0.102 43 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.664 +0.084 43 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.947 +0.117 56 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.180 +0.100 57 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.450 +0.120 66 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.916 +0.086 65 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.442 +0.112 80 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.959 +0.129 92 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.424 +0.059 88 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.935 +0.089 98 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.429 +0.099 102 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 18 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.004 0.000 18 0 35,200 0
30MAR26 6.75 P 0.019 0.019 0.019 0.013 +0.001 18 80 3,847 +80
30MAR26 7.00 P 0.037 0.043 0.037 0.037 +0.002 18 400 50,555 +200
30MAR26 7.25 P 0.083 0.086 0.083 0.087 +0.008 18 25 8,321 -5
30MAR26 7.50 P 0.148 0.170 0.145 0.166 +0.016 17 406 4,994 +305
30MAR26 7.75 P 0.272 0.295 0.272 0.291 +0.027 17 70 9,938 +70
30MAR26 8.00 P 0.450 0.453 0.450 0.469 +0.045 18 104 12,326 +104
30MAR26 8.25 P 0.000 0.000 0.000 0.685 +0.052 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.921 +0.055 23 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.174 +0.061 27 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.432 +0.102 33 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.664 +0.084 33 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.947 +0.117 42 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.180 +0.100 43 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.450 +0.107 50 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.916 +0.086 49 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.453 +0.123 62 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.965 +0.135 70 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.451 +0.086 72 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.955 +0.109 78 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.429 +0.057 77 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.005 +0.001 19 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.012 0.000 18 0 415 0
29APR26 6.75 P 0.000 0.000 0.000 0.031 +0.003 18 0 675 0
29APR26 7.00 P 0.000 0.000 0.000 0.068 +0.006 18 0 1,446 0
29APR26 7.25 P 0.109 0.117 0.109 0.124 +0.009 18 52 2,165 +50
29APR26 7.50 P 0.201 0.211 0.201 0.211 +0.018 18 60 1,866 +60
29APR26 7.75 P 0.000 0.000 0.000 0.339 +0.028 18 0 1,794 0
29APR26 8.00 P 0.000 0.000 0.000 0.508 +0.046 19 0 600 0
29APR26 8.25 P 0.000 0.000 0.000 0.714 +0.063 20 0 250 0
29APR26 8.50 P 0.000 0.000 0.000 0.935 +0.067 22 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.176 +0.063 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.432 +0.102 28 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.689 +0.074 32 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.947 +0.083 36 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.180 +0.081 37 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.450 +0.107 43 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.966 +0.069 50 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.453 +0.123 53 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.965 +0.106 60 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 17 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 0.000 17 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.009 0.000 17 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.021 0.000 17 0 16,625 0
29JUN26 6.50 P 0.042 0.042 0.042 0.045 +0.002 17 100 3,130 +100
29JUN26 6.75 P 0.000 0.000 0.000 0.082 +0.004 17 0 1,769 0
29JUN26 7.00 P 0.000 0.000 0.000 0.143 +0.007 17 0 7,818 0
29JUN26 7.25 P 0.188 0.188 0.188 0.231 +0.013 17 30 26,022 0
29JUN26 7.50 P 0.000 0.000 0.000 0.347 +0.019 17 0 4,008 0
29JUN26 7.75 P 0.000 0.000 0.000 0.490 +0.025 16 0 2,255 0
29JUN26 8.00 P 0.000 0.000 0.000 0.660 +0.033 16 0 1,501 0
29JUN26 8.25 P 0.000 0.000 0.000 0.851 +0.039 15 0 2,562 0
29JUN26 8.50 P 0.000 0.000 0.000 1.058 +0.045 13 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.278 +0.012 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.506 +0.053 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.739 +0.003 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.976 -0.002 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.214 -0.009 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.530 +0.060 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.966 +0.002 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.521 +0.061 20 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.965 +0.009 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.451 -0.001 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 5.009 +0.141 25 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.505 +0.061 27 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 0.002 +0.001 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 +0.001 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 +0.001 20 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.024 +0.002 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.044 +0.003 20 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.070 +0.003 19 0 1,318 0
29SEP26 6.50 P 0.110 0.110 0.110 0.113 +0.006 19 20 1,990 +20
29SEP26 6.75 P 0.000 0.000 0.000 0.173 +0.010 19 0 882 0
29SEP26 7.00 P 0.218 0.241 0.218 0.251 +0.013 19 70 10,598 +70
29SEP26 7.25 P 0.000 0.000 0.000 0.349 +0.017 19 0 2,781 0
29SEP26 7.50 P 0.000 0.000 0.000 0.468 +0.022 19 0 1,878 0
29SEP26 7.75 P 0.000 0.000 0.000 0.606 +0.027 19 0 2,607 0
29SEP26 8.00 P 0.742 0.742 0.742 0.764 +0.032 18 30 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.956 -0.002 19 0 266 0
29SEP26 8.50 P 0.000 0.000 0.000 1.129 +0.019 17 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.335 +0.015 17 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.552 +0.018 15 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.767 +0.009 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.002 -0.010 0 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.240 -0.014 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.530 +0.046 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.011 +0.047 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.521 +0.061 19 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.998 +0.042 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.451 -0.001 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 5.009 +0.114 24 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.505 +0.061 26 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 20 0 38 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 0.000 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 0.000 20 0 0 0
30DEC26 5.25 P 0.041 0.041 0.028 0.015 0.000 20 10 60 +10
30DEC26 5.50 P 0.000 0.000 0.000 0.028 0.000 20 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.048 +0.001 20 0 125 0
30DEC26 6.00 P 0.000 0.000 0.000 0.073 -0.001 20 0 830 0
30DEC26 6.25 P 0.000 0.000 0.000 0.119 +0.004 20 0 1,028 0
30DEC26 6.50 P 0.000 0.000 0.000 0.175 +0.009 20 0 692 0
30DEC26 6.75 P 0.000 0.000 0.000 0.247 +0.013 20 0 574 0
30DEC26 7.00 P 0.000 0.000 0.000 0.327 +0.011 20 0 462 0
30DEC26 7.25 P 0.436 0.436 0.436 0.441 +0.023 20 10 1,266 +10
30DEC26 7.50 P 0.000 0.000 0.000 0.569 +0.032 20 0 610 0
30DEC26 7.75 P 0.000 0.000 0.000 0.693 +0.011 20 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.877 +0.052 21 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 1.057 +0.031 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.251 +0.062 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.454 +0.039 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.611 -0.019 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.872 +0.018 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.091 +0.009 21 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.319 +0.015 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.545 +0.009 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.012 +0.048 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.521 +0.061 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.998 +0.042 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.451 -0.001 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 5.009 +0.114 0 0 0 0
TOTAL PUT 3,749 350,265 +545
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.17
29JAN26 4.00 C 0.000 0.000 0.000 2.177 -0.044 142 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.074 -0.048 118 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.972 -0.046 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.872 -0.048 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.772 -0.052 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.675 -0.089 98 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.573 -0.059 75 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.476 -0.082 89 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.378 -0.060 89 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.273 -0.050 57 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.175 -0.058 67 0 3,600 0
29JAN26 5.25 C 0.000 0.000 0.000 0.926 -0.058 56 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.673 -0.055 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.424 -0.051 22 0 450 0
29JAN26 6.00 C 0.195 0.195 0.195 0.193 -0.043 22 20 1,482 +20
29JAN26 6.25 C 0.060 0.060 0.034 0.041 -0.023 21 2,375 6,921 -352
29JAN26 6.50 C 0.011 0.011 0.008 0.004 -0.005 22 111 29,786 +89
29JAN26 6.75 C 0.004 0.004 0.004 0.001 0.000 28 10 11,960 -7
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 4,404 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 86 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.985 -0.050 54 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.888 -0.035 56 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.787 -0.037 51 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.683 -0.081 36 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.591 -0.041 49 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.528 -0.030 65 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.390 -0.052 41 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.291 -0.053 39 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.186 -0.047 30 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.935 -0.049 19 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.708 -0.024 28 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.461 -0.044 20 0 165 0
26FEB26 6.00 C 0.294 0.294 0.294 0.257 -0.036 19 7 4,975 0
26FEB26 6.25 C 0.138 0.146 0.112 0.113 -0.026 18 464 2,223 -301
26FEB26 6.50 C 0.056 0.056 0.040 0.038 -0.014 18 391 3,083 -215
26FEB26 6.75 C 0.021 0.021 0.018 0.010 -0.005 18 43 4,254 +33
26FEB26 7.00 C 0.000 0.000 0.000 0.002 -0.002 18 0 2,330 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 1,371 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.888 -0.047 48 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.788 -0.042 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.689 -0.050 43 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.589 -0.041 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.485 -0.052 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.390 -0.033 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.291 -0.026 32 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.189 -0.036 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.085 -0.047 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.003 -0.090 47 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.893 -0.030 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.794 -0.095 28 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.689 -0.075 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.591 -0.056 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.528 -0.030 44 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.396 -0.046 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.291 -0.058 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.209 -0.066 29 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.954 -0.054 20 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.708 -0.049 16 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.511 -0.037 21 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.321 -0.033 19 0 10,600 0
30MAR26 6.25 C 0.196 0.196 0.186 0.184 -0.027 19 29 6,194 -29
30MAR26 6.50 C 0.113 0.113 0.107 0.095 -0.018 19 95 8,843 +75
30MAR26 6.75 C 0.052 0.052 0.052 0.043 -0.011 19 30 11,010 0
30MAR26 7.00 C 0.000 0.000 0.000 0.018 -0.005 19 0 1,724 0
30MAR26 7.25 C 0.000 0.000 0.000 0.007 -0.002 19 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.007 -0.086 34 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.910 -0.034 34 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.794 -0.095 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.755 -0.015 46 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.591 -0.056 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.528 -0.040 33 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.408 -0.034 19 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.322 -0.043 27 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.209 -0.066 14 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.967 -0.065 17 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.721 -0.076 14 0 0 0
29APR26 5.75 C 0.565 0.565 0.565 0.553 -0.037 21 30 296 +30
29APR26 6.00 C 0.000 0.000 0.000 0.374 -0.031 20 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.237 -0.026 19 0 560 0
29APR26 6.50 C 0.153 0.161 0.146 0.139 -0.020 19 201 538 +201
29APR26 6.75 C 0.094 0.094 0.092 0.076 -0.013 19 200 391 +200
29APR26 7.00 C 0.000 0.000 0.000 0.038 -0.009 19 0 53 0
29APR26 7.25 C 0.000 0.000 0.000 0.018 -0.005 19 0 62 0
29APR26 7.50 C 0.000 0.000 0.000 0.008 -0.003 19 0 70 0
29APR26 7.75 C 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.234 -0.009 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.149 -0.078 39 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.020 -0.103 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.910 -0.110 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.818 -0.104 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.755 -0.066 32 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.679 -0.033 34 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.535 -0.072 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.479 -0.041 30 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.343 -0.037 20 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.265 -0.058 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.985 -0.062 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.815 -0.033 20 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.613 -0.050 19 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.442 -0.026 19 0 2,945 0
29JUN26 6.25 C 0.000 0.000 0.000 0.314 -0.021 19 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.217 -0.017 19 0 21,772 0
29JUN26 6.75 C 0.000 0.000 0.000 0.143 -0.015 19 0 20,321 0
29JUN26 7.00 C 0.000 0.000 0.000 0.089 -0.011 19 0 1,049 0
29JUN26 7.25 C 0.000 0.000 0.000 0.054 -0.007 19 0 789 0
29JUN26 7.50 C 0.000 0.000 0.000 0.031 -0.005 19 0 1,763 0
29JUN26 7.75 C 0.000 0.000 0.000 0.018 -0.003 19 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.010 -0.002 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.005 -0.001 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.235 -0.034 34 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.149 -0.078 36 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.037 -0.086 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.942 -0.078 30 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.843 -0.079 28 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.755 -0.066 29 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.680 -0.032 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.540 -0.067 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.479 -0.041 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.383 -0.012 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.265 -0.063 22 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.042 -0.052 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.841 -0.024 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.647 -0.022 20 0 1,614 0
29SEP26 6.00 C 0.508 0.508 0.508 0.491 -0.030 20 30 1,337 +30
29SEP26 6.25 C 0.000 0.000 0.000 0.362 -0.027 20 0 16,928 0
29SEP26 6.50 C 0.000 0.000 0.000 0.259 -0.024 19 0 1,172 0
29SEP26 6.75 C 0.217 0.217 0.217 0.181 -0.020 19 7 361 +7
29SEP26 7.00 C 0.164 0.164 0.164 0.124 -0.016 19 5 798 +5
29SEP26 7.25 C 0.000 0.000 0.000 0.083 -0.012 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.054 -0.010 19 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.035 -0.007 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.022 -0.006 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.014 -0.004 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.009 -0.002 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 -0.001 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.040 -0.083 28 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.942 -0.078 27 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.843 -0.079 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.755 -0.066 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.680 -0.032 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.564 -0.043 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.479 -0.041 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.383 -0.013 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.282 -0.048 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.064 -0.058 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.842 -0.053 18 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.679 -0.037 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.555 -0.024 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.440 -0.020 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.345 -0.019 20 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.267 -0.018 20 0 311 0
30DEC26 7.00 C 0.000 0.000 0.000 0.204 -0.018 20 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.154 -0.015 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.115 -0.011 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.084 -0.009 20 0 10 0
30DEC26 8.00 C 0.000 0.000 0.000 0.061 -0.007 20 0 36 0
30DEC26 8.25 C 0.000 0.000 0.000 0.044 -0.006 20 0 270 0
30DEC26 8.50 C 0.000 0.000 0.000 0.032 -0.004 20 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.023 -0.003 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.016 -0.002 20 0 25 0
30DEC26 9.25 C 0.000 0.000 0.000 0.011 -0.002 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
TOTAL CALL 4,048 230,768 -214
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 83 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 72 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 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 36 0 4,069 0
29JAN26 5.75 P 0.002 0.002 0.002 0.001 0.000 23 1 7,760 -1
29JAN26 6.00 P 0.013 0.013 0.011 0.017 +0.002 21 497 5,138 +174
29JAN26 6.25 P 0.082 0.106 0.082 0.123 +0.024 22 102 4,920 -85
29JAN26 6.50 P 0.291 0.323 0.291 0.332 +0.041 22 1,319 11,352 -754
29JAN26 6.75 P 0.556 0.556 0.556 0.583 +0.043 36 5 321 -5
29JAN26 7.00 P 0.000 0.000 0.000 0.830 +0.040 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.080 +0.040 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.330 +0.040 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.580 +0.040 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.830 +0.040 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.080 +0.040 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.330 +0.040 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.580 +0.040 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.830 +0.040 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.080 +0.040 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.362 +0.072 183 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.003 0.000 19 0 615 0
26FEB26 5.75 P 0.018 0.018 0.018 0.016 +0.001 18 30 2,126 +30
26FEB26 6.00 P 0.053 0.063 0.053 0.064 +0.008 18 720 2,790 +290
26FEB26 6.25 P 0.158 0.158 0.144 0.171 +0.017 17 569 4,483 +69
26FEB26 6.50 P 0.000 0.000 0.000 0.357 +0.030 18 0 1,594 0
26FEB26 6.75 P 0.000 0.000 0.000 0.583 +0.039 19 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.830 +0.040 0 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.107 +0.067 40 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.361 +0.050 47 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.580 +0.040 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.830 +0.040 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.080 +0.034 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.330 +0.040 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.634 +0.061 81 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.830 +0.040 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.080 +0.040 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.362 +0.072 86 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 54 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 4,192 0
30MAR26 5.25 P 0.000 0.000 0.000 0.004 0.000 19 0 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.016 +0.001 19 0 34,929 0
30MAR26 5.75 P 0.047 0.047 0.047 0.049 +0.003 19 106 12,794 +106
30MAR26 6.00 P 0.110 0.110 0.110 0.114 +0.009 19 6 10,230 0
30MAR26 6.25 P 0.000 0.000 0.000 0.228 +0.017 18 0 3,945 0
30MAR26 6.50 P 0.385 0.385 0.385 0.389 +0.021 18 20 9,627 +20
30MAR26 6.75 P 0.000 0.000 0.000 0.583 +0.020 15 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.840 +0.040 22 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.112 +0.059 31 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.361 +0.050 36 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.580 +0.040 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.834 +0.009 35 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.103 +0.050 46 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.355 +0.065 50 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.634 +0.061 60 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.880 +0.077 63 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.107 +0.026 61 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.362 +0.038 65 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.003 0.000 19 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.011 +0.001 19 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.032 +0.003 19 0 390 0
29APR26 5.75 P 0.069 0.069 0.069 0.076 +0.005 19 30 690 0
29APR26 6.00 P 0.145 0.147 0.145 0.147 +0.009 19 84 2,020 +84
29APR26 6.25 P 0.250 0.262 0.250 0.259 +0.015 18 81 424 +81
29APR26 6.50 P 0.414 0.423 0.414 0.425 +0.023 19 50 405 +20
29APR26 6.75 P 0.000 0.000 0.000 0.627 +0.057 20 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.864 +0.036 23 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.112 +0.050 27 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.361 +0.050 31 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.602 +0.062 33 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.859 +0.034 38 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.103 +0.050 40 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.355 +0.065 43 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.634 +0.061 52 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.880 +0.077 54 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.107 +0.026 52 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 0.000 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.004 +0.001 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.006 +0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.008 0.000 19 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.012 0.000 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.031 +0.003 19 0 1,377 0
29JUN26 5.50 P 0.070 0.070 0.070 0.066 +0.005 19 30 3,221 +30
29JUN26 5.75 P 0.000 0.000 0.000 0.120 +0.004 19 0 23,898 0
29JUN26 6.00 P 0.196 0.196 0.196 0.204 +0.008 19 20 19,956 0
29JUN26 6.25 P 0.000 0.000 0.000 0.327 +0.015 19 0 992 0
29JUN26 6.50 P 0.000 0.000 0.000 0.479 +0.016 19 0 893 0
29JUN26 6.75 P 0.000 0.000 0.000 0.663 +0.025 20 0 684 0
29JUN26 7.00 P 0.000 0.000 0.000 0.867 +0.014 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.112 +0.050 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.361 +0.050 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.602 +0.062 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.859 +0.034 31 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.103 +0.050 33 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.355 +0.065 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.634 +0.048 43 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.880 +0.077 45 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.107 +0.026 43 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.362 +0.038 47 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 0.000 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 0.000 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 0.000 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 0.000 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.020 0.000 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.028 +0.001 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.037 +0.001 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.049 +0.001 19 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.086 +0.003 19 0 1,547 0
29SEP26 5.50 P 0.137 0.137 0.137 0.145 +0.005 19 210 21,965 +210
29SEP26 5.75 P 0.000 0.000 0.000 0.227 +0.007 19 0 682 0
29SEP26 6.00 P 0.323 0.324 0.321 0.334 +0.011 19 375 1,351 +375
29SEP26 6.25 P 0.000 0.000 0.000 0.467 +0.015 18 0 1,300 0
29SEP26 6.50 P 0.000 0.000 0.000 0.623 +0.019 18 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.799 -0.005 18 0 200 0
29SEP26 7.00 P 0.000 0.000 0.000 1.033 +0.052 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.198 +0.028 15 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.416 +0.021 0 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.703 +0.083 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.908 +0.023 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.155 +0.052 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.388 +0.045 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.634 +0.048 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.880 +0.030 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.149 +0.068 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.362 +0.038 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 0.000 20 0 10 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 0.000 20 0 25 0
30DEC26 4.40 P 0.000 0.000 0.000 0.021 +0.001 20 0 15 0
30DEC26 4.50 P 0.033 0.033 0.033 0.027 +0.001 20 10 110 +10
30DEC26 4.60 P 0.000 0.000 0.000 0.036 +0.001 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.045 +0.001 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.058 +0.002 20 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.071 +0.002 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.087 +0.003 20 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.136 +0.005 20 0 426 0
30DEC26 5.50 P 0.000 0.000 0.000 0.203 +0.005 20 0 274 0
30DEC26 5.75 P 0.000 0.000 0.000 0.292 +0.008 20 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.410 +0.016 20 0 168 0
30DEC26 6.25 P 0.000 0.000 0.000 0.550 +0.020 20 0 105 0
30DEC26 6.50 P 0.000 0.000 0.000 0.702 +0.014 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.895 +0.036 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.081 +0.033 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.293 +0.042 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.502 +0.049 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.725 +0.051 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.942 +0.027 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.175 +0.043 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.405 +0.049 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.639 +0.036 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.886 +0.036 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.149 +0.068 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.369 +0.045 0 0 0 0
TOTAL PUT 4,265 249,117 +654
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 0.930 -0.006 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.830 -0.003 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.733 -0.002 45 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.633 -0.001 39 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.534 -0.002 37 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.431 +0.001 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.331 -0.003 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.237 +0.002 22 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.151 +0.005 23 0 30 0
29JAN26 5.00 C 0.000 0.000 0.000 0.076 -0.001 20 0 150 0
29JAN26 5.25 C 0.000 0.000 0.000 0.005 -0.001 21 0 262 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 217 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 41 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 52 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 62 0 120 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 72 0 95 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 81 0 90 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 90 0 90 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.946 0.000 34 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.848 +0.001 32 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.748 -0.001 28 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.652 0.000 27 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.557 +0.005 26 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.467 +0.010 25 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.369 +0.003 22 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.287 +0.005 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.213 +0.003 20 0 60 0
26FEB26 5.00 C 0.000 0.000 0.000 0.147 -0.002 20 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.051 +0.001 20 0 307 0
26FEB26 5.50 C 0.000 0.000 0.000 0.014 +0.001 20 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.003 0.000 21 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 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 32 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.449 -0.012 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.355 +0.003 35 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.256 +0.001 33 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.159 +0.011 32 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.060 +0.004 30 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.960 +0.001 27 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.867 +0.004 28 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.773 +0.005 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.679 +0.006 25 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.589 +0.006 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.496 +0.001 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.419 +0.006 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.343 +0.005 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.273 +0.002 21 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.213 0.000 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.101 -0.001 20 0 106 0
30MAR26 5.50 C 0.000 0.000 0.000 0.046 +0.003 21 0 155 0
30MAR26 5.75 C 0.000 0.000 0.000 0.017 0.000 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.006 0.000 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.002 0.000 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 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 34 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 39 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.960 -0.019 16 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.886 +0.005 28 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.774 -0.008 21 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.688 +0.001 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.603 +0.008 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.515 +0.007 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.434 +0.007 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.359 +0.006 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.291 +0.004 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.232 +0.003 20 0 217 0
29APR26 5.25 C 0.000 0.000 0.000 0.121 +0.002 19 0 370 0
29APR26 5.50 C 0.000 0.000 0.000 0.056 0.000 19 0 30 0
29APR26 5.75 C 0.000 0.000 0.000 0.023 0.000 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 20 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 25 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 +0.010 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.997 +0.010 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.901 +0.010 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.807 +0.010 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.717 +0.009 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.633 +0.010 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.553 +0.009 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.480 +0.009 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.412 +0.008 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.351 +0.008 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.297 +0.007 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.189 +0.006 22 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.114 +0.004 22 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.067 +0.003 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.037 +0.002 22 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.020 +0.001 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.005 0.000 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.002 0.000 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 +0.007 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.927 +0.006 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.842 +0.005 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.759 +0.002 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.688 +0.004 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.617 +0.002 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.552 +0.002 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.492 +0.020 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.436 +0.014 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.387 0.000 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.278 -0.003 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.194 -0.003 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.136 -0.002 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.092 -0.002 22 0 4 0
29SEP26 6.25 C 0.000 0.000 0.000 0.061 -0.002 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.040 -0.002 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 0.016 -0.001 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 1.021 +0.006 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.943 +0.004 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.867 +0.003 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.798 +0.003 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.730 +0.003 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.668 +0.001 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.607 +0.001 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.553 0.000 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.500 0.000 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.453 -0.001 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.347 -0.002 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.262 -0.003 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.195 -0.003 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.143 -0.003 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.104 -0.002 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.074 -0.003 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.052 -0.002 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.036 -0.002 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.025 -0.002 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.018 -0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
TOTAL CALL 0 4,097 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.004 -0.002 22 0 72 0
29JAN26 4.90 P 0.000 0.000 0.000 0.014 -0.006 20 0 214 0
29JAN26 5.00 P 0.000 0.000 0.000 0.043 -0.007 20 0 366 0
29JAN26 5.25 P 0.000 0.000 0.000 0.223 -0.011 20 2 494 0
29JAN26 5.50 P 0.000 0.000 0.000 0.470 -0.010 0 0 23 0
29JAN26 5.75 P 0.000 0.000 0.000 0.720 -0.010 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.970 -0.010 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.220 -0.010 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.470 -0.010 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.721 -0.009 91 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.971 -0.009 100 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.220 -0.010 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.471 -0.009 119 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.720 -0.010 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.970 -0.010 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 0.002 0.000 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.005 0.000 21 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.011 0.000 20 0 50 0
26FEB26 4.70 P 0.028 0.028 0.028 0.022 -0.001 20 12 162 +12
26FEB26 4.80 P 0.000 0.000 0.000 0.041 -0.002 20 0 90 0
26FEB26 4.90 P 0.000 0.000 0.000 0.068 -0.004 20 0 139 0
26FEB26 5.00 P 0.000 0.000 0.000 0.111 +0.003 21 0 191 0
26FEB26 5.25 P 0.000 0.000 0.000 0.255 -0.005 19 2 106 0
26FEB26 5.50 P 0.000 0.000 0.000 0.489 +0.005 25 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.721 -0.009 24 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.971 -0.009 31 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.221 -0.009 36 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.471 -0.009 42 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.721 -0.009 47 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.971 -0.009 52 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.221 -0.009 57 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.471 -0.009 61 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.721 -0.009 65 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.999 +0.019 93 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.006 -0.001 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.012 -0.001 21 0 31 0
30MAR26 4.50 P 0.000 0.000 0.000 0.020 -0.002 21 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.034 -0.003 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.053 -0.004 21 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.080 -0.003 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.113 -0.004 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.151 -0.006 20 0 305 0
30MAR26 5.25 P 0.000 0.000 0.000 0.296 -0.006 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.496 -0.004 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.723 -0.021 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.972 -0.008 25 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.221 -0.009 29 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.501 +0.021 45 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.752 +0.022 50 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.971 -0.009 41 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.221 -0.033 45 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.471 -0.010 48 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.721 -0.009 51 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.000 +0.020 70 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.005 -0.001 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 -0.002 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.044 -0.002 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.062 -0.003 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.089 -0.004 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.123 -0.004 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.165 -0.005 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.214 -0.006 18 0 130 0
29APR26 5.25 P 0.000 0.000 0.000 0.370 -0.008 18 0 257 0
29APR26 5.50 P 0.000 0.000 0.000 0.563 -0.008 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.780 -0.033 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.010 -0.041 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.286 -0.009 20 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.501 -0.041 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.752 -0.038 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.971 -0.067 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.244 -0.042 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.472 -0.062 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.018 0.000 22 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.026 0.000 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.038 0.000 21 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.052 -0.002 21 0 6 0
29JUN26 4.40 P 0.000 0.000 0.000 0.070 0.000 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.093 0.000 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.121 -0.001 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.155 -0.001 21 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.193 -0.002 21 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.237 -0.003 21 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.288 -0.003 21 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.436 -0.004 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.613 -0.005 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.814 -0.007 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.062 -0.008 21 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.286 -0.020 17 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.501 -0.046 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.752 -0.040 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.994 -0.045 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.244 -0.042 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.494 -0.040 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.744 -0.038 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.021 +0.016 26 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.060 -0.005 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.079 -0.004 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.101 -0.005 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.125 -0.007 22 0 12 0
29SEP26 4.50 P 0.160 0.160 0.160 0.156 -0.004 22 2 22 -2
29SEP26 4.60 P 0.000 0.000 0.000 0.190 -0.005 22 0 24 0
29SEP26 4.70 P 0.000 0.000 0.000 0.225 -0.005 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.268 -0.006 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.312 0.000 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.361 -0.002 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.505 -0.004 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.697 +0.016 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.857 -0.016 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.099 +0.023 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.319 +0.010 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.550 +0.003 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.784 -0.008 20 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.022 -0.017 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.264 -0.022 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.502 -0.032 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.744 -0.038 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.021 -0.009 25 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.087 -0.005 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.109 -0.006 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.133 -0.006 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.162 -0.007 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.192 -0.008 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.229 -0.009 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.267 -0.009 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.312 -0.010 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.358 -0.011 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.411 -0.011 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.556 -0.012 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.724 -0.012 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.911 -0.012 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.115 -0.012 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.333 -0.011 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.561 -0.011 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.796 -0.011 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.037 -0.010 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.280 -0.011 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.526 -0.010 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.773 -0.010 22 0 0 0
TOTAL PUT 18 4,698 +10
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 ($0.001) CLOSING PRICE HK$ 11.46
29JAN26 8.25 C 0.000 0.000 0.000 3.215 +0.060 78 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 2.965 +0.060 69 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.715 +0.059 58 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.465 +0.059 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.215 +0.059 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 1.965 +0.059 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.715 +0.059 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.466 +0.060 35 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.966 +0.059 20 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.478 +0.062 21 0 90 0
29JAN26 11.50 C 0.084 0.084 0.078 0.116 +0.016 20 70 282 -40
29JAN26 12.00 C 0.015 0.015 0.015 0.010 +0.001 21 10 917 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 926 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 1,385 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 44 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 53 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 61 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 69 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 77 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 84 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 91 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.233 +0.072 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.970 +0.063 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.728 +0.064 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.485 +0.044 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.236 +0.031 20 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.987 +0.059 21 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.716 +0.037 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.489 +0.058 17 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.978 +0.028 0 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.554 +0.027 16 0 65 0
26FEB26 11.50 C 0.236 0.236 0.236 0.248 +0.017 17 15 148 +15
26FEB26 12.00 C 0.000 0.000 0.000 0.088 +0.005 18 0 562 0
26FEB26 12.50 C 0.000 0.000 0.000 0.021 0.000 18 0 458 0
26FEB26 13.00 C 0.000 0.000 0.000 0.004 0.000 18 0 340 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 19 0 604 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 40 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.744 +0.055 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.496 +0.053 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.237 +0.041 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.992 +0.031 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.729 +0.027 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.527 +0.064 31 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.236 +0.031 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.987 -0.031 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.733 +0.014 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.516 +0.031 14 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.067 +0.017 18 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.702 +0.017 20 0 156 0
30MAR26 11.50 C 0.000 0.000 0.000 0.420 +0.028 20 0 259 0
30MAR26 12.00 C 0.000 0.000 0.000 0.237 +0.017 21 0 1,642 0
30MAR26 12.50 C 0.000 0.000 0.000 0.118 +0.012 21 0 873 0
30MAR26 13.00 C 0.104 0.104 0.104 0.052 +0.006 21 1 1,170 0
30MAR26 13.50 C 0.074 0.074 0.074 0.021 +0.003 21 2 413 0
30MAR26 14.00 C 0.000 0.000 0.000 0.008 +0.001 21 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.003 0.000 22 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 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 29 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 31 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.107 +0.111 42 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.792 +0.032 27 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.548 +0.017 26 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.265 +0.015 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.065 +0.047 23 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.853 +0.123 25 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.657 +0.138 27 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.164 +0.033 20 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.827 +0.028 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.559 +0.018 22 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.373 +0.022 23 0 103 0
29APR26 12.50 C 0.000 0.000 0.000 0.224 +0.015 23 0 175 0
29APR26 13.00 C 0.000 0.000 0.000 0.128 +0.010 23 0 10 0
29APR26 13.50 C 0.000 0.000 0.000 0.069 +0.006 23 0 22 0
29APR26 14.00 C 0.000 0.000 0.000 0.036 +0.004 23 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.017 +0.001 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.009 +0.001 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.372 +0.104 41 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.125 +0.085 38 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.861 +0.029 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.615 +0.027 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.406 +0.056 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.097 -0.021 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.933 +0.038 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.726 +0.043 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.342 +0.044 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.957 +0.019 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.721 +0.021 25 0 390 0
29JUN26 12.00 C 0.000 0.000 0.000 0.516 +0.024 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.355 +0.021 25 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.237 +0.016 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.154 +0.010 25 0 65 0
29JUN26 14.00 C 0.000 0.000 0.000 0.098 +0.006 25 0 320 0
29JUN26 14.50 C 0.000 0.000 0.000 0.061 +0.004 25 0 30 0
29JUN26 15.00 C 0.000 0.000 0.000 0.038 +0.003 25 0 12 0
29JUN26 15.50 C 0.000 0.000 0.000 0.023 +0.002 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.014 +0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.008 +0.001 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.005 +0.001 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.003 0.000 25 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.372 +0.094 35 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.125 +0.085 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.889 +0.057 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.659 +0.071 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.440 +0.090 29 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.202 +0.037 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.017 +0.055 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.768 +0.009 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.455 +0.024 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.165 -0.003 26 0 0 0
29SEP26 11.50 C 0.920 0.920 0.910 0.946 +0.022 27 7 145 +7
29SEP26 12.00 C 0.000 0.000 0.000 0.770 +0.020 28 0 1,797 0
29SEP26 12.50 C 0.000 0.000 0.000 0.615 +0.022 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.478 +0.017 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.368 +0.013 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.280 +0.010 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.214 +0.010 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.163 +0.008 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.122 +0.005 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.090 +0.005 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.068 +0.004 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.050 +0.003 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.036 +0.002 28 0 6 0
30DEC26 8.50 C 0.000 0.000 0.000 3.125 +0.085 29 0 5 0
30DEC26 8.75 C 0.000 0.000 0.000 2.889 +0.044 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.659 +0.069 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.440 +0.044 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.279 +0.077 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.092 +0.067 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.933 +0.009 27 0 6 0
30DEC26 10.50 C 0.000 0.000 0.000 1.691 +0.115 29 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.387 +0.063 28 0 20 0
30DEC26 11.50 C 1.242 1.242 1.233 1.225 +0.101 29 30 30 +30
30DEC26 12.00 C 0.000 0.000 0.000 0.997 +0.042 28 0 2,387 0
30DEC26 12.50 C 0.800 0.800 0.800 0.834 +0.028 29 5 6 +5
30DEC26 13.00 C 0.000 0.000 0.000 0.714 +0.057 29 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.591 +0.050 29 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.482 +0.041 29 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.396 +0.043 29 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.323 +0.035 29 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.260 +0.029 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.213 +0.028 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.169 +0.021 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.138 +0.021 29 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.110 +0.016 29 0 20 0
TOTAL CALL 140 32,866 +17
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 72 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 58 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 52 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 45 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 38 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.001 0.000 26 0 127 0
29JAN26 11.00 P 0.000 0.000 0.000 0.012 -0.011 21 0 510 0
29JAN26 11.50 P 0.162 0.162 0.159 0.158 -0.033 22 80 3,079 -50
29JAN26 12.00 P 0.000 0.000 0.000 0.562 -0.060 28 0 410 0
29JAN26 12.50 P 0.000 0.000 0.000 1.040 -0.060 0 0 85 0
29JAN26 13.00 P 0.000 0.000 0.000 1.568 -0.038 61 0 60 0
29JAN26 13.50 P 0.000 0.000 0.000 2.090 -0.010 85 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.616 +0.004 108 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.072 -0.068 102 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.559 -0.084 105 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.056 -0.053 112 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.568 -0.043 132 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.071 -0.077 144 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.550 -0.077 132 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.091 -0.042 175 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 35 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.00 P 0.005 0.005 0.005 0.001 0.000 29 4 12 +4
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 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.015 -0.007 18 0 121 0
26FEB26 11.00 P 0.094 0.094 0.094 0.084 -0.020 18 10 546 -10
26FEB26 11.50 P 0.285 0.290 0.285 0.274 -0.041 18 52 698 +52
26FEB26 12.00 P 0.653 0.653 0.653 0.617 -0.057 19 10 384 -10
26FEB26 12.50 P 0.000 0.000 0.000 1.076 -0.061 24 0 364 0
26FEB26 13.00 P 0.000 0.000 0.000 1.586 -0.020 33 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.090 -0.029 40 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.616 +0.004 51 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.092 -0.048 53 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.578 -0.065 56 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.056 -0.053 55 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.568 -0.043 63 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.100 -0.048 76 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.565 -0.062 72 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.091 -0.042 83 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 33 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 -0.001 21 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.007 -0.001 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.014 -0.002 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.028 -0.003 21 0 400 0
30MAR26 10.50 P 0.085 0.085 0.085 0.084 -0.012 21 10 160 +10
30MAR26 11.00 P 0.000 0.000 0.000 0.213 -0.011 21 0 501 0
30MAR26 11.50 P 0.435 0.435 0.435 0.430 -0.025 22 50 2,342 -50
30MAR26 12.00 P 0.000 0.000 0.000 0.743 -0.040 22 0 186 0
30MAR26 12.50 P 0.000 0.000 0.000 1.126 -0.064 23 0 192 0
30MAR26 13.00 P 0.000 0.000 0.000 1.600 -0.058 26 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.098 -0.021 32 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.616 -0.007 38 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.092 -0.048 40 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.578 -0.065 43 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.075 -0.035 46 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.574 -0.049 50 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.100 -0.048 57 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.574 -0.053 57 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.091 -0.042 63 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.009 -0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.016 -0.002 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.028 -0.003 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.046 -0.006 23 0 52 0
29APR26 10.00 P 0.000 0.000 0.000 0.070 -0.007 23 0 129 0
29APR26 10.50 P 0.000 0.000 0.000 0.156 -0.012 22 0 322 0
29APR26 11.00 P 0.000 0.000 0.000 0.300 -0.021 22 0 86 0
29APR26 11.50 P 0.000 0.000 0.000 0.540 -0.019 23 0 60 0
29APR26 12.00 P 0.000 0.000 0.000 0.847 -0.040 24 0 3 0
29APR26 12.50 P 0.000 0.000 0.000 1.219 -0.046 25 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.600 -0.100 23 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.116 -0.003 29 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.616 -0.007 33 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.092 -0.048 35 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.578 -0.065 37 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.075 -0.040 40 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.578 -0.045 43 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.021 -0.001 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.033 -0.002 25 0 84 0
29JUN26 8.75 P 0.000 0.000 0.000 0.047 -0.006 25 0 137 0
29JUN26 9.00 P 0.000 0.000 0.000 0.070 -0.004 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.100 -0.006 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.139 -0.008 25 0 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.188 -0.010 25 0 65 0
29JUN26 10.00 P 0.000 0.000 0.000 0.247 -0.011 25 0 100 0
29JUN26 10.50 P 0.000 0.000 0.000 0.405 -0.017 24 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.613 -0.022 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.889 -0.022 24 0 301 0
29JUN26 12.00 P 1.200 1.200 1.200 1.242 -0.053 26 10 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.616 -0.057 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.962 -0.088 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.386 -0.113 23 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.837 -0.095 23 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.355 -0.035 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.916 +0.058 35 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.337 +0.005 32 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.728 -0.006 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.255 -0.034 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.739 -0.022 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.244 +0.057 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.085 -0.005 27 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.114 -0.006 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.148 -0.007 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.192 -0.009 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.241 -0.012 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.301 -0.012 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.369 -0.016 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.446 -0.016 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.636 -0.014 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.876 -0.018 27 0 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.162 -0.022 28 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.491 -0.026 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.842 -0.031 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.230 -0.053 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.640 -0.034 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.063 -0.067 30 0 55 0
29SEP26 14.50 P 0.000 0.000 0.000 3.502 -0.077 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.950 -0.101 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.408 -0.032 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.911 +0.004 34 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.345 -0.033 32 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.819 -0.036 32 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.298 -0.036 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.207 +0.009 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.254 +0.009 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.311 +0.010 28 0 128 0
30DEC26 9.25 P 0.000 0.000 0.000 0.372 +0.010 28 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.444 +0.010 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.522 +0.010 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.608 +0.009 28 0 97 0
30DEC26 10.50 P 0.000 0.000 0.000 0.805 -0.001 28 0 64 0
30DEC26 11.00 P 0.000 0.000 0.000 1.043 -0.021 28 0 40 0
30DEC26 11.50 P 1.231 1.231 1.231 1.302 -0.051 28 25 108 +25
30DEC26 12.00 P 0.000 0.000 0.000 1.658 -0.025 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.018 -0.022 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.384 -0.026 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.782 -0.029 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.196 -0.034 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.621 -0.036 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.066 -0.032 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.506 -0.032 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.956 -0.042 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.402 -0.057 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.861 -0.066 32 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.325 -0.071 32 0 0 0
TOTAL PUT 251 18,284 -29
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$ 11.10
29JAN26 7.25 C 0.00 0.00 0.00 3.85 +0.17 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.60 +0.17 0 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.35 +0.17 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.85 +0.14 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.35 +0.12 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.11 +0.17 69 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.86 +0.12 61 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.61 +0.13 53 0 10 0
29JAN26 9.75 C 1.42 1.42 1.36 1.36 +0.17 45 2 323 -2
29JAN26 10.00 C 0.00 0.00 0.00 1.11 +0.17 37 0 998 0
29JAN26 10.50 C 0.73 0.73 0.73 0.61 +0.13 21 1 1,080 -1
29JAN26 11.00 C 0.20 0.28 0.20 0.25 +0.07 31 19 1,602 +2
29JAN26 11.50 C 0.12 0.12 0.12 0.07 +0.02 33 100 1,116 +100
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,074 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.87 +0.10 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.39 +0.19 60 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.11 +0.16 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.62 +0.16 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.44 +0.21 56 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.12 +0.10 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.86 +0.12 0 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.63 +0.11 23 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.39 +0.09 24 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.16 +0.12 25 0 97 0
26FEB26 10.50 C 0.00 0.00 0.00 0.79 +0.12 29 0 254 0
26FEB26 11.00 C 0.50 0.53 0.49 0.47 +0.08 29 17 234 +14
26FEB26 11.50 C 0.23 0.33 0.23 0.27 +0.05 30 7 192 0
26FEB26 12.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 190 0
26FEB26 12.50 C 0.11 0.11 0.11 0.06 +0.01 30 1 247 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 98 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.13 +0.17 71 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.87 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.63 +0.17 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.37 +0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.18 +0.22 83 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.89 +0.17 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.69 +0.22 76 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.44 +0.22 71 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.14 +0.17 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.90 +0.11 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.70 +0.16 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.39 +0.16 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.15 +0.17 35 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.88 +0.10 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.63 +0.10 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.44 +0.18 37 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.17 +0.12 29 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.90 +0.04 15 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.71 +0.08 29 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.49 +0.06 28 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.29 +0.12 29 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 0.97 +0.12 31 0 535 0
30MAR26 11.00 C 0.00 0.00 0.00 0.68 +0.09 31 0 165 0
30MAR26 11.50 C 0.00 0.00 0.00 0.47 +0.06 32 0 217 0
30MAR26 12.00 C 0.38 0.38 0.38 0.32 +0.05 33 21 444 +21
30MAR26 12.50 C 0.00 0.00 0.00 0.20 +0.04 33 0 297 0
30MAR26 13.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 21 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.95 +0.16 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.70 +0.16 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.47 +0.24 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.77 +0.17 42 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.44 +0.18 27 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.19 +0.06 24 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 1.98 +0.12 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.78 +0.06 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.69 +0.15 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.49 +0.19 35 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.11 +0.11 32 0 23 0
29APR26 11.00 C 0.00 0.00 0.00 0.84 +0.11 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.63 +0.08 33 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 0.47 +0.08 34 0 49 0
29APR26 12.50 C 0.00 0.00 0.00 0.33 +0.06 34 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.23 +0.05 34 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.15 +0.03 33 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.66 +0.10 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.44 +0.12 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.18 +0.17 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.95 +0.13 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.71 +0.12 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.44 +0.09 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.21 +0.19 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.97 +0.11 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.73 +0.11 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.49 +0.13 40 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.24 +0.15 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.01 +0.18 36 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.78 +0.18 35 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.56 +0.18 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.34 +0.15 34 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.12 +0.14 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.93 +0.08 33 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 1.71 +0.10 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.56 +0.08 32 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.26 +0.11 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.02 +0.10 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.79 +0.08 33 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 0.60 +0.06 33 0 56 0
29JUN26 12.50 C 0.54 0.54 0.54 0.45 +0.05 33 1 18 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.34 +0.04 33 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 +0.03 33 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.47 +0.12 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.23 +0.18 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.01 +0.15 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.77 +0.15 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.51 +0.15 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.30 +0.14 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.08 +0.20 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.83 +0.17 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.59 +0.10 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.43 +0.12 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.23 +0.10 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.04 +0.06 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.86 +0.12 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.69 +0.11 32 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 1.42 +0.12 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.19 +0.10 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 0.99 +0.08 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 0.84 +0.08 34 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.70 +0.08 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.57 +0.07 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.46 +0.05 34 0 0 0
29SEP26 14.00 C 0.45 0.45 0.45 0.38 +0.06 34 7 7 +7
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.04 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.04 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.02 +0.16 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.79 +0.17 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.55 +0.19 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.32 +0.16 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.11 +0.20 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.90 +0.18 33 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.68 +0.13 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.47 +0.14 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.31 +0.15 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.15 +0.14 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.01 +0.14 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.87 +0.08 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.62 +0.13 33 0 1 0
30DEC26 11.00 C 1.28 1.28 1.28 1.39 +0.11 33 2 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.19 +0.10 33 0 3 0
30DEC26 12.00 C 0.94 0.94 0.94 1.03 +0.09 33 5 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.90 +0.09 34 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 +0.09 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 +0.08 34 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 +0.06 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 +0.06 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.05 34 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 +0.05 34 0 0 0
TOTAL CALL 183 12,119 +142
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 176 0
29JAN26 9.25 P 0.01 0.01 0.01 0.01 0.00 68 1 430 -1
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,024 0
29JAN26 9.75 P 0.01 0.01 0.01 0.01 0.00 51 5 306 -5
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 550 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 1,103 0
29JAN26 11.00 P 0.22 0.22 0.13 0.16 -0.10 34 20 991 -3
29JAN26 11.50 P 0.44 0.44 0.44 0.47 -0.16 34 16 523 -15
29JAN26 12.00 P 0.00 0.00 0.00 0.93 -0.18 44 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.44 -0.13 64 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.93 -0.19 74 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.40 -0.22 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.99 -0.17 126 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.42 -0.15 105 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.92 -0.15 116 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.42 -0.25 126 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.94 -0.13 151 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.41 -0.19 133 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 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 55 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 34 0 188 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 97 0
26FEB26 9.50 P 0.03 0.03 0.03 0.02 -0.02 30 5 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.02 31 0 295 0
26FEB26 10.00 P 0.07 0.07 0.07 0.07 -0.03 31 1 250 -1
26FEB26 10.50 P 0.00 0.00 0.00 0.17 -0.06 30 0 284 0
26FEB26 11.00 P 0.31 0.31 0.31 0.37 -0.06 31 15 74 +15
26FEB26 11.50 P 0.00 0.00 0.00 0.66 -0.11 32 0 133 0
26FEB26 12.00 P 1.05 1.05 1.05 1.03 -0.09 32 15 30 +15
26FEB26 12.50 P 0.00 0.00 0.00 1.48 -0.16 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.96 -0.16 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.45 -0.17 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.99 -0.17 59 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.42 -0.23 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.92 -0.20 56 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.42 -0.25 61 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.94 -0.13 72 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.41 -0.19 66 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 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 73 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 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 0.01 -0.01 31 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 31 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 0.08 0.08 0.08 0.06 -0.02 32 3 533 0
30MAR26 9.50 P 0.10 0.10 0.10 0.09 -0.03 32 2 379 -2
30MAR26 9.75 P 0.14 0.14 0.14 0.14 -0.02 33 2 221 0
30MAR26 10.00 P 0.19 0.19 0.19 0.19 -0.03 33 2 601 0
30MAR26 10.50 P 0.30 0.30 0.30 0.34 -0.05 33 2 213 0
30MAR26 11.00 P 0.53 0.53 0.53 0.56 -0.08 33 2 60 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.84 -0.11 33 0 6 0
30MAR26 12.00 P 0.00 0.00 0.00 1.19 -0.13 34 0 18 0
30MAR26 12.50 P 0.00 0.00 0.00 1.51 -0.19 30 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.99 -0.19 34 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.50 -0.15 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.99 -0.17 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.50 -0.15 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.02 -0.10 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.44 -0.23 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.94 -0.25 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.42 -0.24 54 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 0.02 0.00 34 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 0.00 34 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.12 -0.02 33 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.16 -0.03 33 0 2 0
29APR26 9.75 P 0.00 0.00 0.00 0.21 -0.03 32 0 49 0
29APR26 10.00 P 0.00 0.00 0.00 0.27 -0.04 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.44 -0.06 32 0 35 0
29APR26 11.00 P 0.00 0.00 0.00 0.68 -0.07 33 0 32 0
29APR26 11.50 P 0.00 0.00 0.00 0.95 -0.11 33 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 1.29 -0.12 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.69 -0.08 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.11 -0.10 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.54 -0.16 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.01 -0.15 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.50 -0.15 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.02 -0.17 49 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.51 -0.16 51 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 40 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 0.01 -0.01 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.02 32 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.02 33 0 55 0
29JUN26 8.50 P 0.12 0.16 0.12 0.13 -0.02 32 3 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.03 32 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 -0.04 32 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 -0.04 32 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 -0.05 32 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.52 -0.06 32 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.73 -0.07 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.98 -0.08 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.30 -0.09 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.66 -0.11 33 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.03 -0.08 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.45 -0.08 34 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.89 -0.13 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.34 -0.11 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.76 -0.16 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.23 -0.15 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.71 -0.15 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.16 -0.16 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.63 -0.14 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.01 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 -0.01 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 -0.02 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 -0.02 33 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 -0.02 33 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 -0.02 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 -0.03 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 -0.04 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 -0.05 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 -0.08 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.26 -0.08 34 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.57 -0.10 34 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.93 -0.06 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.30 -0.10 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.69 -0.11 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.09 -0.13 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.52 -0.11 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.97 -0.10 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.42 -0.13 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.89 -0.10 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.36 -0.11 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.83 -0.14 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 0.00 34 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 -0.02 33 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 -0.02 33 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 -0.03 33 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 -0.04 33 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 -0.06 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.06 33 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 -0.05 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 -0.06 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 -0.08 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 -0.09 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 -0.08 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.11 -0.07 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.46 -0.09 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.83 -0.10 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.23 -0.11 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 -0.12 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.08 -0.11 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.51 -0.13 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.97 -0.13 39 0 0 0
TOTAL PUT 94 14,025 +5
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$ 16.80
29JAN26 10.50 C 0.00 0.00 0.00 6.31 -0.39 132 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.81 -0.39 119 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.31 -0.39 107 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.81 -0.39 95 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.31 -0.39 84 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.81 -0.39 73 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.31 -0.39 62 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.81 -0.39 52 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.31 -0.39 42 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.82 -0.39 43 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 1.34 -0.39 40 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 0.91 -0.38 41 0 129 0
29JAN26 16.50 C 0.00 0.00 0.00 0.55 -0.34 40 0 170 0
29JAN26 17.00 C 0.35 0.35 0.28 0.30 -0.26 41 25 360 0
29JAN26 17.50 C 0.21 0.21 0.12 0.14 -0.19 41 14 1,264 -4
29JAN26 18.00 C 0.09 0.09 0.09 0.06 -0.12 42 1 1,283 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 -0.08 41 0 421 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 209 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 155 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 217 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 204 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.33 -0.39 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.83 -0.39 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.33 -0.39 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.84 -0.39 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.34 -0.39 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.85 -0.39 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.37 -0.38 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.90 -0.38 40 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.45 -0.38 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.03 -0.36 40 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.65 -0.34 40 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.31 -0.32 40 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 0.99 -0.32 39 0 63 0
26FEB26 17.00 C 0.73 0.73 0.73 0.77 -0.23 40 1 437 +1
26FEB26 17.50 C 0.00 0.00 0.00 0.58 -0.19 41 0 119 0
26FEB26 18.00 C 0.52 0.52 0.46 0.42 -0.18 40 4 294 +4
26FEB26 18.50 C 0.00 0.00 0.00 0.30 -0.15 41 0 91 0
26FEB26 19.00 C 0.30 0.30 0.30 0.20 -0.13 40 4 122 +4
26FEB26 19.50 C 0.00 0.00 0.00 0.14 -0.10 40 0 65 0
26FEB26 20.00 C 0.00 0.00 0.00 0.09 -0.08 40 0 319 0
26FEB26 21.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 144 0
26FEB26 22.00 C 0.07 0.07 0.06 0.02 -0.02 42 100 130 +100
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 25.00 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 9.09 -0.39 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.84 -0.39 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.59 -0.40 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.35 -0.39 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.10 -0.39 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.85 -0.39 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.60 -0.39 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.35 -0.39 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.11 -0.39 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.86 -0.39 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.37 -0.39 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.88 -0.39 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.39 -0.39 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.92 -0.39 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.46 -0.38 47 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.01 -0.38 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.58 -0.37 47 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.18 -0.35 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.80 -0.34 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.44 -0.33 47 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.12 -0.31 47 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.79 -0.33 46 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.58 -0.20 48 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.34 -0.19 48 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 1.14 -0.19 48 0 1,353 0
30MAR26 18.00 C 1.10 1.10 1.06 0.96 -0.21 48 806 1,349 +779
30MAR26 18.50 C 0.00 0.00 0.00 0.80 -0.19 48 0 129 0
30MAR26 19.00 C 0.00 0.00 0.00 0.66 -0.17 48 0 39 0
30MAR26 19.50 C 0.00 0.00 0.00 0.54 -0.15 48 0 16 0
30MAR26 20.00 C 0.00 0.00 0.00 0.44 -0.14 48 0 148 0
30MAR26 21.00 C 0.00 0.00 0.00 0.28 -0.11 47 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 -0.07 47 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 0.11 -0.06 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.46 -0.37 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.01 -0.36 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.57 -0.34 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.14 -0.33 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.74 -0.31 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.35 -0.30 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.99 -0.28 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.66 -0.26 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.35 -0.24 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.06 -0.22 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.81 -0.19 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.57 -0.18 46 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 1.36 -0.16 46 0 360 0
29APR26 18.00 C 0.00 0.00 0.00 1.21 -0.10 47 0 271 0
29APR26 18.50 C 0.00 0.00 0.00 1.04 -0.13 47 0 16 0
29APR26 19.00 C 0.00 0.00 0.00 0.89 -0.11 47 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.76 -0.09 47 0 0 0
29APR26 20.00 C 0.73 0.73 0.73 0.65 -0.08 47 1 7 -1
29APR26 21.00 C 0.00 0.00 0.00 0.45 -0.07 46 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.32 -0.04 46 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.53 -0.36 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.08 -0.36 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.64 -0.35 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.22 -0.33 46 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.82 -0.31 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.43 -0.30 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.06 -0.29 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.71 -0.27 46 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.38 -0.26 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.08 -0.23 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.79 -0.22 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.52 -0.20 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.28 -0.18 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.05 -0.17 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.84 -0.15 46 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.65 -0.14 46 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.48 -0.12 46 0 2 0
29JUN26 19.00 C 1.45 1.45 1.45 1.32 -0.11 46 22 64 +22
29JUN26 19.50 C 0.00 0.00 0.00 1.18 -0.09 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.05 -0.08 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.83 -0.06 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.65 -0.05 46 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.51 -0.04 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29JUN26 26.00 C 0.45 0.45 0.45 0.25 0.00 47 50 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 0.00 47 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.75 -0.34 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.34 -0.32 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.94 -0.31 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.55 -0.30 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.18 -0.29 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.83 -0.27 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.50 -0.25 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.18 -0.24 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.88 -0.23 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.59 -0.22 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.33 -0.20 46 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.08 -0.18 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.84 -0.17 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.62 -0.16 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.42 -0.14 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.23 -0.13 46 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.05 -0.12 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.89 -0.11 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.74 -0.09 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.59 -0.09 46 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.34 -0.08 46 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.13 -0.06 46 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 -0.04 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.80 -0.03 46 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.67 -0.02 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 -0.02 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.98 -0.32 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.59 -0.31 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.22 -0.29 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.86 -0.28 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.52 -0.27 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.19 -0.26 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.88 -0.24 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.58 -0.23 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.30 -0.21 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.03 -0.20 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.78 -0.18 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.54 -0.17 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.32 -0.15 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.10 -0.15 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.90 -0.14 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.71 -0.13 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.54 -0.11 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.37 -0.11 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.21 -0.10 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.07 -0.09 46 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.80 -0.08 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.57 -0.06 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.37 -0.05 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.19 -0.04 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.04 -0.03 46 0 0 0
TOTAL CALL 1,028 14,913 +905
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 687 0
29JAN26 14.50 P 0.01 0.01 0.01 0.01 0.00 53 10 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 348 0
29JAN26 15.50 P 0.00 0.00 0.00 0.04 0.00 43 0 207 0
29JAN26 16.00 P 0.12 0.12 0.12 0.10 +0.01 41 4 559 -4
29JAN26 16.50 P 0.19 0.19 0.19 0.24 +0.05 40 10 892 0
29JAN26 17.00 P 0.46 0.50 0.46 0.48 +0.11 40 4 382 -4
29JAN26 17.50 P 0.00 0.00 0.00 0.83 +0.17 41 0 86 0
29JAN26 18.00 P 1.35 1.35 1.35 1.25 +0.27 41 10 24 -10
29JAN26 18.50 P 0.00 0.00 0.00 1.71 +0.32 39 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.20 +0.36 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.70 +0.38 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.20 +0.39 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.20 +0.39 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.20 +0.39 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.20 +0.39 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.20 +0.39 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.20 +0.39 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.20 +0.39 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 55 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 0.02 0.02 0.02 0.01 0.00 44 10 49 -10
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 0.00 40 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 0.00 40 0 46 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 12 0
26FEB26 15.00 P 0.16 0.16 0.16 0.18 +0.02 39 3 128 +3
26FEB26 15.50 P 0.00 0.00 0.00 0.30 +0.05 40 0 142 0
26FEB26 16.00 P 0.39 0.39 0.39 0.45 +0.07 39 50 127 +50
26FEB26 16.50 P 0.00 0.00 0.00 0.65 +0.09 39 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.92 +0.13 40 0 388 0
26FEB26 17.50 P 0.00 0.00 0.00 1.24 +0.16 41 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.57 +0.21 40 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.95 +0.24 40 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.36 +0.27 40 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.80 +0.30 40 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.25 +0.32 39 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.21 +0.36 40 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.20 +0.38 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.20 +0.39 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.20 +0.39 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.20 +0.39 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 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 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 52 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 0.02 0.00 48 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.21 +0.02 47 0 64 0
30MAR26 14.00 P 0.00 0.00 0.00 0.30 +0.04 47 0 55 0
30MAR26 14.50 P 0.00 0.00 0.00 0.41 +0.05 47 0 54 0
30MAR26 15.00 P 0.00 0.00 0.00 0.55 +0.06 47 0 3,116 0
30MAR26 15.50 P 0.00 0.00 0.00 0.71 +0.07 46 0 200 0
30MAR26 16.00 P 0.82 0.82 0.82 0.91 +0.09 46 1 190 +1
30MAR26 16.50 P 0.00 0.00 0.00 1.14 +0.12 46 0 519 0
30MAR26 17.00 P 0.00 0.00 0.00 1.42 +0.14 47 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 1.73 +0.15 47 0 7 0
30MAR26 18.00 P 2.10 2.10 2.10 2.05 +0.15 47 10 25 +10
30MAR26 18.50 P 0.00 0.00 0.00 2.39 +0.21 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.75 +0.22 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.14 +0.25 47 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.55 +0.27 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.40 +0.30 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.31 +0.33 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.25 +0.35 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.22 +0.37 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.20 +0.38 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.20 +0.39 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.20 +0.39 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.20 +0.39 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.20 +0.39 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.20 +0.39 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.20 +0.39 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.17 +0.05 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.24 +0.06 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.32 +0.06 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.43 +0.09 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.56 +0.10 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.73 +0.14 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.91 +0.15 45 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 1.11 +0.15 45 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.35 +0.15 45 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.60 +0.14 44 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 1.94 +0.23 46 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.26 +0.27 46 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.59 +0.27 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.95 +0.30 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.32 +0.31 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.71 +0.32 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.53 +0.34 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.41 +0.36 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.32 +0.37 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.26 +0.38 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.22 +0.38 46 0 0 0
29JUN26 10.50 P 0.08 0.08 0.08 0.10 +0.03 46 10 10 +10
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 +0.06 46 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 +0.07 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.47 +0.09 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.60 +0.11 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.74 +0.12 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 +0.14 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.10 +0.16 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.31 +0.18 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.54 +0.20 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.79 +0.21 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.06 +0.23 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.35 +0.25 46 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.65 +0.26 46 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.98 +0.27 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.31 +0.28 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.68 +0.31 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.04 +0.30 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.83 +0.33 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.65 +0.35 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.51 +0.36 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.41 +0.37 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.33 +0.37 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.27 +0.38 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.24 +0.39 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.21 +0.39 46 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.20 +0.39 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.20 +0.39 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.20 +0.39 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 +0.05 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 +0.07 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 +0.07 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 +0.09 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 +0.10 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 +0.12 46 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.94 +0.14 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.12 +0.16 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.30 +0.16 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.52 +0.19 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.74 +0.19 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.99 +0.22 46 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.25 +0.23 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.52 +0.24 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.82 +0.26 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.11 +0.25 46 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.44 +0.29 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.77 +0.29 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.11 +0.29 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.47 +0.31 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.21 +0.32 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.00 +0.34 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.82 +0.35 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.67 +0.36 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.55 +0.37 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.45 +0.37 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.37 +0.38 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.31 +0.38 46 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.27 +0.39 46 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 +0.07 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 +0.09 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.10 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.75 +0.12 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 +0.12 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.05 +0.14 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 +0.16 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 +0.16 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.64 +0.19 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 +0.20 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.09 +0.21 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.35 +0.23 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 +0.23 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.89 +0.25 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.19 +0.26 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.49 +0.27 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 +0.28 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.14 +0.30 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 +0.30 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.82 +0.30 46 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.56 +0.33 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.31 +0.34 46 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 7.11 +0.35 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.93 +0.36 46 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 8.79 +0.37 46 0 0 0
TOTAL PUT 122 12,106 +46
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$ 189.80
29JAN26 142.50 C 0.00 0.00 0.00 47.38 +2.29 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 44.88 +2.29 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 42.38 +2.28 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 39.89 +2.29 57 0 5 0
29JAN26 152.50 C 0.00 0.00 0.00 37.39 +2.29 52 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 34.89 +2.28 47 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 32.40 +2.27 49 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 29.92 +2.26 50 0 6 0
29JAN26 162.50 C 0.00 0.00 0.00 27.44 +2.23 49 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 24.99 +2.21 50 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 22.57 +2.16 50 0 0 0
29JAN26 170.00 C 13.00 13.00 13.00 20.19 +2.10 50 1 7 0
29JAN26 172.50 C 0.00 0.00 0.00 17.91 +2.15 51 0 1 0
29JAN26 175.00 C 0.00 0.00 0.00 15.28 +1.40 41 0 7 0
29JAN26 177.50 C 0.00 0.00 0.00 13.50 +2.11 49 20 26 -10
29JAN26 180.00 C 11.10 11.10 11.10 11.53 +1.63 50 7 54 -7
29JAN26 182.50 C 5.59 7.66 5.59 9.50 +1.54 48 56 31 -14
29JAN26 185.00 C 4.95 4.95 4.95 7.76 +1.26 47 5 89 -5
29JAN26 187.50 C 3.10 5.60 3.10 6.34 +1.11 48 2 61 0
29JAN26 190.00 C 2.65 5.20 2.65 5.20 +0.98 50 15 65 -3
29JAN26 192.50 C 1.68 4.12 1.68 4.05 +0.84 49 32 48 -5
29JAN26 195.00 C 3.22 3.22 3.22 3.23 +0.72 50 2 41 +2
29JAN26 197.50 C 1.15 1.36 1.15 2.47 +0.52 50 5 22 +5
29JAN26 200.00 C 0.00 0.00 0.00 1.84 +0.40 50 0 15 0
29JAN26 205.00 C 0.00 0.00 0.00 0.96 +0.22 50 0 2 0
29JAN26 210.00 C 0.00 0.00 0.00 0.47 - 50 0 0 -
29JAN26 215.00 C 0.00 0.00 0.00 0.21 - 50 0 0 -
29JAN26 220.00 C 0.00 0.00 0.00 0.09 - 50 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 47.86 +2.25 45 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 45.43 +2.24 45 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 43.02 +2.22 44 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 40.64 +2.20 44 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 38.29 +2.18 45 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 35.98 +2.15 45 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 33.70 +2.11 44 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 31.48 +2.07 44 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 29.32 +2.46 45 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 27.50 +2.50 47 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 25.18 +2.50 44 0 0 0
26FEB26 170.00 C 18.00 18.00 18.00 22.94 +2.21 43 2 12 +2
26FEB26 172.50 C 16.50 16.50 16.50 21.05 +2.08 43 1 18 0
26FEB26 175.00 C 0.00 0.00 0.00 19.54 +2.24 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 18.13 +2.18 46 0 4 0
26FEB26 180.00 C 11.47 11.47 10.50 16.17 +1.94 44 16 35 -14
26FEB26 182.50 C 0.00 0.00 0.00 15.00 +2.11 46 0 18 0
26FEB26 185.00 C 9.00 9.42 9.00 12.98 +1.45 43 10 115 +5
26FEB26 187.50 C 10.67 10.67 10.67 11.82 +1.50 44 2 36 0
26FEB26 190.00 C 0.00 0.00 0.00 10.65 +1.16 44 0 50 0
26FEB26 192.50 C 6.18 8.01 6.18 9.58 +1.25 45 7 20 +1
26FEB26 195.00 C 0.00 0.00 0.00 8.61 +1.17 45 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 7.73 +1.08 45 0 2 0
26FEB26 200.00 C 5.22 5.22 5.22 6.86 +0.96 45 5 19 +3
26FEB26 205.00 C 0.00 0.00 0.00 5.30 +0.75 45 0 23 0
26FEB26 210.00 C 0.00 0.00 0.00 4.04 - 45 0 0 -
26FEB26 215.00 C 3.06 3.06 3.06 3.04 - 45 12 12 -
26FEB26 220.00 C 1.70 2.70 1.70 2.26 - 45 14 14 -
30MAR26 142.50 C 0.00 0.00 0.00 48.96 +2.18 45 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 46.68 +2.15 44 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 44.44 +2.12 44 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 42.24 +2.09 44 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 40.09 +2.06 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 37.98 +2.02 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 35.74 +2.11 43 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 33.92 +1.94 44 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 31.98 +2.23 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 30.10 +2.38 44 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 28.15 +2.47 44 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 26.32 +0.80 44 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 24.64 +1.74 44 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 23.04 +1.53 44 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 21.49 +2.01 44 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 20.17 +2.07 44 0 15 0
30MAR26 182.50 C 12.10 14.36 12.10 18.80 +1.85 45 16 18 +15
30MAR26 185.00 C 13.25 13.25 13.25 17.18 +1.46 44 15 15 +15
30MAR26 187.50 C 13.00 15.60 13.00 15.90 +1.07 44 5 15 -2
30MAR26 190.00 C 0.00 0.00 0.00 14.85 +1.55 44 0 0 0
30MAR26 192.50 C 10.49 10.49 10.49 13.79 +1.49 44 15 15 +15
30MAR26 195.00 C 0.00 0.00 0.00 12.80 +1.34 45 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 11.87 +1.28 45 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 11.01 +1.21 45 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 9.36 +1.02 45 0 15 0
30MAR26 210.00 C 0.00 0.00 0.00 7.83 - 45 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 6.52 - 45 0 0 -
30MAR26 220.00 C 0.00 0.00 0.00 5.24 - 44 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 50.16 +2.22 44 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 48.00 +2.21 44 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 45.88 +2.19 44 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 43.80 +2.17 44 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 41.77 +2.15 44 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 39.79 +2.12 44 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 37.86 +2.10 44 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 35.98 +2.07 44 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 34.15 +2.04 44 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 32.10 +1.85 43 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 30.46 +2.62 43 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 28.38 +1.46 42 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 26.60 +1.22 41 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 25.71 +2.29 43 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 24.18 +0.91 43 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 22.85 +2.26 44 0 18 0
29APR26 182.50 C 0.00 0.00 0.00 21.63 +2.01 44 0 0 0
29APR26 185.00 C 15.97 19.99 15.97 19.94 +1.53 43 32 76 +28
29APR26 187.50 C 14.93 17.37 14.50 18.74 +1.55 43 46 48 +46
29APR26 190.00 C 0.00 0.00 0.00 17.82 +1.77 44 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 16.77 +1.80 44 0 0 0
29APR26 195.00 C 13.90 14.00 13.90 15.56 +1.46 44 4 4 +4
29APR26 197.50 C 0.00 0.00 0.00 14.61 +1.39 44 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 13.74 +1.35 44 0 0 0
29APR26 205.00 C 9.70 11.08 9.70 12.14 +1.14 44 22 37 +21
29APR26 210.00 C 0.00 0.00 0.00 10.66 - 45 0 0 -
29APR26 215.00 C 0.00 0.00 0.00 9.22 - 45 0 0 -
29APR26 220.00 C 0.00 0.00 0.00 7.71 - 44 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 52.55 +1.90 43 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 50.54 +1.85 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 48.58 +1.81 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 46.66 +1.77 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 44.79 +1.73 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 42.96 +1.69 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 41.18 +1.65 43 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 39.44 +1.60 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 37.76 +1.56 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 36.12 +1.51 43 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 33.91 +1.79 41 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 32.05 +1.43 40 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 30.98 +1.62 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 29.48 +1.62 41 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 28.65 +1.97 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 26.87 +0.45 42 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 26.01 +1.94 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 24.76 +1.86 43 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 23.22 +1.44 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 22.18 +1.48 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 20.92 +1.26 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 20.12 +1.45 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 18.90 +1.19 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 18.00 +1.20 42 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 16.28 +0.91 42 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 14.80 - 43 0 0 -
29JUN26 215.00 C 0.00 0.00 0.00 13.44 - 43 0 0 -
29JUN26 220.00 C 0.00 0.00 0.00 11.77 - 43 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 56.31 +2.28 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 54.48 +2.26 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 52.70 +2.26 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 50.95 +2.25 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 49.24 +2.23 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 47.57 +2.21 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 45.94 +2.20 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 44.36 +2.19 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 42.81 +2.17 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 41.30 +2.14 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 39.83 +2.12 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 37.77 +1.00 41 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 36.08 +2.19 41 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 35.67 +3.07 43 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 34.36 +3.00 43 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 33.09 +2.01 43 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 31.85 +1.98 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 30.66 +1.95 43 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 29.50 +2.41 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 27.63 +1.15 41 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 26.89 +1.46 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 25.90 +1.49 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 24.95 +1.53 42 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 24.03 +1.56 42 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 22.36 +1.70 42 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 20.64 - 43 0 0 -
29SEP26 215.00 C 0.00 0.00 0.00 19.16 - 43 0 0 -
29SEP26 220.00 C 0.00 0.00 0.00 17.51 - 42 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 59.59 +2.33 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 57.88 +2.33 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 56.20 +2.31 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 54.56 +2.31 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 52.95 +2.29 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 51.38 +2.28 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 49.84 +2.26 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 48.35 +2.26 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.88 +2.24 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.45 +2.22 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.06 +2.21 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 42.70 +2.19 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 41.38 +2.18 42 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 40.09 +2.68 42 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 38.83 +2.13 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 37.61 +2.12 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 36.42 +2.10 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.26 +2.07 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 34.13 +2.31 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 32.29 +1.28 41 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 31.61 +1.87 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 30.46 +1.50 41 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 29.53 +1.55 41 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 28.61 +1.58 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 26.78 +1.56 42 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 25.23 - 42 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 23.75 - 42 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 22.13 - 42 0 0 -
TOTAL CALL 369 1,903 +102
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 33 0
29JAN26 160.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 51 0
29JAN26 162.50 P 0.00 0.00 0.00 0.06 -0.04 51 0 52 0
29JAN26 165.00 P 0.00 0.00 0.00 0.10 -0.08 50 0 20 0
29JAN26 167.50 P 0.00 0.00 0.00 0.17 -0.13 50 0 12 0
29JAN26 170.00 P 0.44 0.44 0.44 0.30 -0.20 50 5 21 +5
29JAN26 172.50 P 1.21 1.46 1.08 0.49 -0.28 50 18 15 +14
29JAN26 175.00 P 1.55 1.55 1.55 0.76 -0.40 50 10 11 -10
29JAN26 177.50 P 2.53 2.55 2.00 1.15 -0.52 50 17 24 +2
29JAN26 180.00 P 4.00 4.31 1.55 1.57 -0.76 49 96 28 +7
29JAN26 182.50 P 4.62 4.62 2.29 2.29 -0.89 50 11 11 +10
29JAN26 185.00 P 5.05 6.50 3.10 3.07 -1.14 49 57 52 +32
29JAN26 187.50 P 7.00 7.00 5.55 4.10 -1.32 50 20 25 -2
29JAN26 190.00 P 0.00 0.00 0.00 5.31 -1.53 50 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 6.77 -1.63 50 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 8.25 -1.67 50 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 10.00 -2.10 50 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 11.89 -2.32 50 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 16.05 -2.61 50 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 20.57 - 49 0 0 -
29JAN26 215.00 P 0.00 0.00 0.00 25.33 - 49 0 0 -
29JAN26 220.00 P 0.00 0.00 0.00 30.23 - 49 0 0 -
26FEB26 142.50 P 0.50 0.50 0.50 0.16 -0.03 45 3 5 +3
26FEB26 145.00 P 0.00 0.00 0.00 0.22 -0.05 44 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.30 -0.07 44 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.42 -0.08 44 0 20 0
26FEB26 152.50 P 0.00 0.00 0.00 0.56 -0.12 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.74 -0.14 44 0 34 0
26FEB26 157.50 P 1.53 1.53 1.53 0.97 -0.17 45 3 24 +3
26FEB26 160.00 P 1.90 1.90 1.70 1.27 -0.15 45 10 27 +5
26FEB26 162.50 P 2.48 2.48 2.48 1.53 -0.24 44 15 21 +4
26FEB26 165.00 P 0.00 0.00 0.00 1.88 -0.34 44 0 1 0
26FEB26 167.50 P 3.84 3.84 2.30 2.35 -0.51 44 11 11 +11
26FEB26 170.00 P 4.04 4.45 3.80 2.89 -0.62 44 21 151 +6
26FEB26 172.50 P 0.00 0.00 0.00 3.47 -0.70 44 0 140 0
26FEB26 175.00 P 0.00 0.00 0.00 4.13 -0.59 44 0 6 0
26FEB26 177.50 P 4.80 4.80 4.80 4.92 -0.94 44 5 5 +5
26FEB26 180.00 P 0.00 0.00 0.00 5.81 -1.00 44 0 0 0
26FEB26 182.50 P 8.98 8.98 8.98 6.84 -1.10 44 10 10 +10
26FEB26 185.00 P 10.91 11.00 10.91 7.89 -1.28 44 6 16 -4
26FEB26 187.50 P 0.00 0.00 0.00 9.11 -1.30 44 0 30 0
26FEB26 190.00 P 0.00 0.00 0.00 10.43 -1.42 45 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 11.86 -1.40 45 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 13.44 -1.47 46 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 15.07 -0.90 46 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 16.36 -1.97 44 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 19.86 -2.14 44 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 23.65 - 44 0 0 -
26FEB26 215.00 P 0.00 0.00 0.00 27.69 - 44 0 0 -
26FEB26 220.00 P 0.00 0.00 0.00 31.94 - 44 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 0.90 -0.10 45 0 8 0
30MAR26 145.00 P 1.35 1.35 1.35 1.09 -0.16 44 1 3 +1
30MAR26 147.50 P 0.00 0.00 0.00 1.36 -0.16 44 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.63 -0.21 44 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 1.98 -0.23 44 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.36 -0.25 44 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 2.73 -0.38 44 0 0 0
30MAR26 160.00 P 4.44 4.44 3.35 3.20 -0.31 44 20 37 +15
30MAR26 162.50 P 0.00 0.00 0.00 3.80 -0.30 44 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 4.32 -0.42 44 0 10 0
30MAR26 167.50 P 0.00 0.00 0.00 5.11 -0.36 44 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 5.67 -0.61 44 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 6.46 -0.70 44 0 0 0
30MAR26 175.00 P 10.00 10.00 9.32 7.27 -0.89 44 16 31 +16
30MAR26 177.50 P 0.00 0.00 0.00 8.23 -0.95 44 0 0 0
30MAR26 180.00 P 11.45 12.47 11.35 9.27 -0.97 44 35 18 -18
30MAR26 182.50 P 0.00 0.00 0.00 10.38 -1.05 44 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 11.58 -1.11 44 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 12.85 -1.23 44 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 14.26 -1.13 45 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 15.80 -0.66 45 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 17.41 -0.31 46 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 18.99 -0.97 46 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 20.06 -1.57 44 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 23.30 -1.91 44 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 26.87 - 44 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 30.59 - 44 0 0 -
30MAR26 220.00 P 0.00 0.00 0.00 34.50 - 44 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 1.76 -0.06 44 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 2.08 -0.09 44 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 2.46 -0.09 44 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 2.84 -0.11 44 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 3.21 -0.25 43 0 15 0
29APR26 155.00 P 0.00 0.00 0.00 3.83 -0.15 44 0 33 0
29APR26 157.50 P 0.00 0.00 0.00 4.34 -0.20 44 0 0 0
29APR26 160.00 P 6.00 6.30 6.00 4.83 -0.23 43 12 30 +12
29APR26 162.50 P 0.00 0.00 0.00 5.48 -0.29 43 0 15 0
29APR26 165.00 P 0.00 0.00 0.00 6.32 -0.45 44 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 7.13 -0.20 44 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 7.73 -0.50 43 0 7 0
29APR26 172.50 P 8.47 8.47 8.47 8.55 -0.63 43 1 176 +1
29APR26 175.00 P 0.00 0.00 0.00 9.51 -0.68 43 0 160 0
29APR26 177.50 P 11.70 11.70 11.70 10.50 -0.76 43 15 15 +15
29APR26 180.00 P 0.00 0.00 0.00 11.51 -0.90 43 0 3 0
29APR26 182.50 P 13.71 13.71 13.71 12.62 -1.25 43 15 15 +15
29APR26 185.00 P 0.00 0.00 0.00 13.85 -1.17 43 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 15.14 -1.11 43 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 16.51 -1.14 43 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 18.12 -0.88 44 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 19.70 -0.51 44 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 21.25 -0.84 45 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 22.53 -1.21 44 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 25.77 -1.46 44 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 29.17 - 44 0 0 -
29APR26 215.00 P 0.00 0.00 0.00 33.44 - 46 0 0 -
29APR26 220.00 P 0.00 0.00 0.00 36.53 - 44 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 3.45 -0.43 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 3.95 -0.45 43 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.48 -0.45 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 5.00 -0.52 43 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 5.61 -0.59 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 6.28 -0.60 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.96 -0.60 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.65 -0.75 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.50 -0.75 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 9.35 -0.76 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 10.21 -0.46 43 0 0 0
29JUN26 170.00 P 12.80 13.00 12.80 11.16 -0.52 43 5 1 -4
29JUN26 172.50 P 0.00 0.00 0.00 12.16 -0.79 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 13.19 -0.62 43 0 25 0
29JUN26 177.50 P 0.00 0.00 0.00 14.39 -0.59 43 0 12 0
29JUN26 180.00 P 0.00 0.00 0.00 15.57 -0.59 43 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 16.74 -0.66 43 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 18.21 -0.37 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 19.41 -0.55 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 20.73 -1.59 43 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 22.17 -1.63 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 23.84 -0.28 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 25.38 -0.57 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 26.14 -1.44 43 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 29.35 -1.59 43 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 32.63 - 43 0 0 -
29JUN26 215.00 P 0.00 0.00 0.00 36.09 - 43 0 0 -
29JUN26 220.00 P 0.00 0.00 0.00 39.72 - 43 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 6.21 -0.02 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.89 -0.03 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.58 -0.03 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 8.28 -0.03 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 8.98 -0.06 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 9.80 -0.10 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 10.68 -0.09 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 11.55 -0.09 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.43 -0.09 43 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.34 -0.20 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.41 -0.34 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.53 -0.32 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 16.54 -0.42 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 17.72 -0.48 43 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 18.96 -0.46 43 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 20.19 -0.50 43 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 21.48 -0.52 43 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 22.79 -0.14 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 24.15 -0.39 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 25.55 -0.03 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 26.94 -0.10 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 28.37 -0.13 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.94 -0.02 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 30.96 -0.47 43 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 34.00 -0.66 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 37.31 - 43 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 40.63 - 43 0 0 -
29SEP26 220.00 P 0.00 0.00 0.00 44.05 - 42 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 8.59 +0.05 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 9.30 +0.05 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 10.01 +0.03 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.85 -0.01 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.73 -0.01 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 12.62 0.00 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 13.50 0.00 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.40 -0.03 42 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 15.41 -0.09 42 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 16.48 +0.18 42 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 17.56 -0.29 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.74 -0.25 42 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 19.93 -0.20 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 21.13 -0.24 42 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 22.26 -0.37 42 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 23.70 -0.24 42 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 24.73 -0.52 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.18 -0.45 42 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 27.56 -0.28 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.00 +0.10 43 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 30.23 -0.14 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 31.93 +0.09 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 33.23 -0.08 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.45 -0.35 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 37.43 -0.48 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 40.69 - 42 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 44.03 - 42 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 47.38 - 42 0 0 -
TOTAL PUT 438 1,705 +154
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 18.96 18.97 18.96 18.99 -0.94 0 20 228 -20
29JAN26 22.00 C 17.92 17.96 17.92 17.99 -0.94 0 66 171 -22
29JAN26 23.00 C 0.00 0.00 0.00 17.01 -0.92 164 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 16.40 -0.54 263 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.98 -0.96 0 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 13.99 -0.95 0 0 21 0
29JAN26 27.00 C 0.00 0.00 0.00 13.00 -0.94 104 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 12.00 -1.17 94 0 49 0
29JAN26 29.00 C 0.00 0.00 0.00 11.00 -1.04 84 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 10.08 -0.86 116 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 9.00 -0.94 66 0 197 0
29JAN26 32.00 C 0.00 0.00 0.00 8.08 -0.86 94 0 181 0
29JAN26 33.00 C 6.25 6.25 6.25 7.14 -0.80 93 1 184 -1
29JAN26 34.00 C 0.00 0.00 0.00 6.16 -0.78 84 0 316 0
29JAN26 35.00 C 4.46 4.46 4.46 5.17 -0.92 73 1 514 -1
29JAN26 36.00 C 3.98 3.98 3.98 4.15 -0.97 59 1 578 0
29JAN26 37.00 C 2.88 3.09 2.71 3.11 -0.81 43 17 866 +14
29JAN26 38.00 C 2.05 2.05 2.05 2.27 -0.94 44 2 699 -2
29JAN26 39.00 C 1.30 1.55 1.18 1.57 -0.67 45 148 928 +99
29JAN26 40.00 C 0.87 1.04 0.72 1.00 -0.57 45 254 1,050 +94
29JAN26 41.00 C 0.68 0.79 0.46 0.59 -0.44 45 64 640 +20
29JAN26 42.00 C 0.50 0.51 0.24 0.33 -0.32 45 37 471 -8
29JAN26 43.00 C 0.31 0.31 0.14 0.17 -0.22 46 41 844 +31
29JAN26 44.00 C 0.07 0.07 0.06 0.08 -0.13 46 9 994 -7
29JAN26 45.00 C 0.07 0.07 0.04 0.04 -0.07 47 6 626 -6
29JAN26 46.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 155 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 86 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 19.23 -0.75 121 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 18.04 -0.94 0 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 17.04 -1.24 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 16.40 -0.57 114 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.39 -0.55 105 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 14.08 -0.92 62 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 13.06 -0.88 46 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 12.29 -0.88 77 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 11.04 -1.00 0 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 10.12 -0.88 48 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 9.40 -0.66 64 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 8.09 -0.99 33 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 7.46 -0.66 54 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 6.55 -0.66 52 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 5.35 -0.79 38 0 100 0
26FEB26 36.00 C 4.12 4.12 4.12 4.58 -1.03 40 1 1,025 -1
26FEB26 37.00 C 3.70 3.70 3.70 3.89 -0.79 41 10 382 -10
26FEB26 38.00 C 3.00 3.00 2.80 3.28 -0.59 43 4 388 +1
26FEB26 39.00 C 2.50 2.50 2.30 2.68 -0.61 42 23 466 -5
26FEB26 40.00 C 1.93 2.23 1.90 2.23 -0.44 44 37 322 -17
26FEB26 41.00 C 1.76 1.76 1.76 1.76 -0.44 43 2 373 0
26FEB26 42.00 C 1.45 1.45 1.22 1.42 -0.39 44 19 263 +11
26FEB26 43.00 C 1.03 1.09 0.95 1.09 -0.37 43 12 163 +5
26FEB26 44.00 C 0.80 0.89 0.75 0.88 -0.28 45 7 186 +4
26FEB26 45.00 C 0.64 0.64 0.64 0.67 -0.23 44 5 98 +5
26FEB26 46.00 C 0.49 0.49 0.47 0.50 -0.19 44 16 119 +16
26FEB26 47.00 C 0.38 0.38 0.38 0.37 -0.15 44 3 237 +3
26FEB26 48.00 C 0.00 0.00 0.00 0.27 -0.12 44 0 117 0
26FEB26 49.00 C 0.00 0.00 0.00 0.20 -0.09 44 0 40 0
26FEB26 50.00 C 0.20 0.20 0.15 0.14 -0.07 44 2 30 +1
30MAR26 10.00 C 0.00 0.00 0.00 30.03 -0.94 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.54 -0.94 105 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.04 -0.94 91 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.54 -0.94 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.04 -0.89 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.63 -1.11 131 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 27.05 -0.94 73 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.55 -0.94 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 26.24 -0.76 135 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.49 -1.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.06 -0.94 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 24.56 -1.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.07 -0.94 73 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 23.57 -0.94 65 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 23.07 -0.94 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 22.57 -0.95 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 22.08 -0.94 63 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 21.58 -0.94 54 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 21.38 -0.64 109 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 20.58 -0.96 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.03 -0.93 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 19.23 -0.80 83 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 18.10 -0.94 46 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 17.22 -1.12 70 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 16.40 -1.01 79 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 15.39 -0.62 73 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 14.08 -0.92 0 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 13.06 -1.06 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.29 -0.88 51 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 11.28 -0.88 46 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 10.12 -1.11 0 0 28 0
30MAR26 31.00 C 0.00 0.00 0.00 9.40 -1.10 43 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 8.29 -1.13 34 0 139 0
30MAR26 33.00 C 0.00 0.00 0.00 7.94 -0.65 50 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 6.72 -0.98 40 0 1,148 0
30MAR26 35.00 C 0.00 0.00 0.00 6.35 -0.68 48 0 1,088 0
30MAR26 36.00 C 0.00 0.00 0.00 5.62 -0.60 47 0 270 0
30MAR26 37.00 C 0.00 0.00 0.00 4.66 -0.66 42 0 110 0
30MAR26 38.00 C 3.84 3.94 3.84 4.16 -0.53 44 15 959 -4
30MAR26 39.00 C 3.41 3.69 3.41 3.69 -0.49 45 21 485 -15
30MAR26 40.00 C 2.95 3.06 2.90 3.14 -0.50 44 7 149 0
30MAR26 41.00 C 2.36 2.36 2.36 2.68 -0.48 44 2 338 +2
30MAR26 42.00 C 2.25 2.25 2.25 2.35 -0.40 45 1 323 0
30MAR26 43.00 C 1.82 1.82 1.82 1.99 -0.40 45 10 40 -10
30MAR26 44.00 C 0.00 0.00 0.00 1.72 -0.35 45 0 66 0
30MAR26 45.00 C 0.00 0.00 0.00 1.45 -0.32 45 4 1,024 0
30MAR26 46.00 C 1.15 1.15 1.15 1.21 -0.29 45 22 64 0
30MAR26 47.00 C 0.00 0.00 0.00 1.01 -0.25 45 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.84 -0.21 45 0 28 0
30MAR26 49.00 C 0.00 0.00 0.00 0.69 -0.19 45 0 42 0
30MAR26 50.00 C 0.00 0.00 0.00 0.57 -0.16 45 0 159 0
29APR26 26.00 C 0.00 0.00 0.00 14.49 -0.57 58 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 13.26 -1.11 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.34 -1.34 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.46 -1.12 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.39 -1.28 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.86 -0.98 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.83 -0.61 42 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.94 -0.78 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.49 -0.73 46 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.43 -1.03 40 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 5.79 -0.70 41 0 46 0
29APR26 37.00 C 0.00 0.00 0.00 5.18 -0.67 41 0 294 0
29APR26 38.00 C 4.45 4.45 4.45 4.80 -0.54 44 1 532 +1
29APR26 39.00 C 0.00 0.00 0.00 4.28 -0.51 44 0 232 0
29APR26 40.00 C 3.60 3.60 3.60 3.70 -0.58 43 515 769 +515
29APR26 41.00 C 3.45 3.45 3.40 3.40 -0.41 45 80 167 +73
29APR26 42.00 C 2.80 2.91 2.80 3.00 -0.40 45 2 262 +2
29APR26 43.00 C 0.00 0.00 0.00 2.62 -0.41 44 0 64 0
29APR26 44.00 C 0.00 0.00 0.00 2.29 -0.41 44 0 34 0
29APR26 45.00 C 0.00 0.00 0.00 1.99 -0.40 44 0 75 0
29APR26 46.00 C 0.00 0.00 0.00 1.73 -0.36 44 0 33 0
29APR26 47.00 C 1.60 1.60 1.60 1.50 -0.32 44 10 1,052 +10
29APR26 48.00 C 1.53 1.53 1.51 1.29 -0.29 44 50 120 +50
29APR26 49.00 C 0.00 0.00 0.00 1.11 -0.26 44 0 15 0
29APR26 50.00 C 1.02 1.02 1.02 0.95 -0.24 44 5 5 -1
29JUN26 13.00 C 0.00 0.00 0.00 27.05 -1.04 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 26.69 -0.80 85 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.24 -0.96 88 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.62 -0.88 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.40 -0.60 95 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.63 -1.01 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.15 -0.90 60 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 23.72 -0.83 71 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.25 -0.81 71 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.67 -0.85 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 22.51 -0.51 83 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.91 -0.69 75 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 21.38 -0.69 71 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 20.95 -0.68 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.40 -0.67 67 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 19.43 -0.65 64 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 18.38 -0.69 57 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 17.34 -1.00 51 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 16.61 -0.80 58 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 15.61 -0.72 54 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 14.63 -0.76 51 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 13.71 -0.74 49 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 12.63 -1.05 43 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 11.79 -0.94 44 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 10.87 -0.93 42 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 10.05 -0.94 42 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 9.53 -0.61 45 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 8.72 -0.68 44 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 7.90 -0.71 42 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 7.47 -0.35 45 0 49 0
29JUN26 36.00 C 6.66 6.66 6.66 6.83 -0.57 45 1 32 +1
29JUN26 37.00 C 0.00 0.00 0.00 5.89 -0.85 41 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 5.43 -0.89 42 0 64 0
29JUN26 39.00 C 0.00 0.00 0.00 5.16 -0.60 44 0 138 0
29JUN26 40.00 C 4.37 4.60 4.37 4.53 -0.65 42 11 804 -1
29JUN26 41.00 C 4.12 4.12 4.12 4.24 -0.52 44 1 1 +1
29JUN26 42.00 C 0.00 0.00 0.00 3.81 -0.54 44 0 22 0
29JUN26 43.00 C 0.00 0.00 0.00 3.46 -0.51 43 0 223 0
29JUN26 44.00 C 0.00 0.00 0.00 3.10 -0.55 43 0 5 0
29JUN26 45.00 C 2.73 2.73 2.73 2.80 -0.52 43 5 238 -5
29JUN26 46.00 C 2.75 2.75 2.75 2.51 -0.49 43 15 16 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.23 -0.49 43 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 2.02 -0.42 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.80 -0.41 43 0 4 0
29JUN26 50.00 C 0.00 0.00 0.00 1.60 -0.39 43 0 2 0
29SEP26 18.00 C 0.00 0.00 0.00 22.51 -0.58 67 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 21.91 -0.69 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.43 -0.69 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.95 -0.73 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.40 -0.69 54 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 19.43 -0.65 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.77 -0.50 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.58 -0.76 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.82 -0.73 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.89 -0.67 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.18 -0.25 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.22 -0.50 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.28 -0.77 45 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 12.43 -0.77 44 0 15 0
29SEP26 30.00 C 11.30 11.30 11.30 11.82 -0.60 46 400 1,250 -250
29SEP26 31.00 C 0.00 0.00 0.00 10.66 -0.99 40 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 10.26 -0.73 44 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 9.92 -0.41 47 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 8.96 -0.54 43 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 8.37 -0.64 43 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 7.86 -0.77 44 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 7.34 -0.61 44 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 6.79 -0.40 43 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 6.36 -0.37 44 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 6.10 -0.38 45 0 63 0
29SEP26 41.00 C 0.00 0.00 0.00 5.56 -0.42 44 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 5.28 -0.32 45 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.83 -0.40 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 4.49 -0.37 44 0 15 0
29SEP26 45.00 C 3.80 3.80 3.80 4.22 -0.33 45 3 55 0
29SEP26 46.00 C 0.00 0.00 0.00 3.90 -0.36 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.63 -0.34 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.36 -0.34 45 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 3.10 -0.33 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.87 -0.29 45 0 13 0
30DEC26 22.00 C 0.00 0.00 0.00 18.77 -0.84 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.74 -0.97 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.98 -0.93 45 0 0 0
30DEC26 25.00 C 16.06 16.06 16.06 16.06 -0.84 43 1 1 0
30DEC26 26.00 C 0.00 0.00 0.00 15.25 -0.82 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.44 -0.84 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.74 -0.75 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.05 -0.69 43 0 0 0
30DEC26 30.00 C 12.25 12.25 12.25 12.33 -0.72 43 10 21 +10
30DEC26 31.00 C 0.00 0.00 0.00 11.64 -0.66 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.91 -0.78 42 0 3 0
30DEC26 33.00 C 10.00 10.00 10.00 10.29 -0.62 42 1 1 +1
30DEC26 34.00 C 0.00 0.00 0.00 9.75 -0.67 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.14 -0.58 42 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 8.58 -0.70 42 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.09 -0.63 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.62 -0.70 42 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 7.17 -0.59 42 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 6.81 -0.53 42 0 51 0
30DEC26 41.00 C 0.00 0.00 0.00 6.37 -0.49 42 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 6.00 -0.49 42 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 5.59 -0.54 42 0 35 0
30DEC26 44.00 C 0.00 0.00 0.00 5.27 -0.49 42 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 5.02 -0.42 43 350 363 +350
30DEC26 46.00 C 0.00 0.00 0.00 4.77 -0.40 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.45 -0.42 43 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 4.22 -0.37 43 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 3.96 -0.37 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.70 -0.37 43 0 66 0
TOTAL CALL 2,351 35,017 +949
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 167 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 155 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 123 0 325 0
29JAN26 27.00 P 0.01 0.01 0.01 0.01 0.00 113 7 222 -1
29JAN26 28.00 P 0.01 0.01 0.01 0.01 0.00 103 4 486 -3
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 780 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 759 0
29JAN26 31.00 P 0.02 0.02 0.02 0.01 0.00 77 2 641 -2
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 584 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 573 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 547 0
29JAN26 35.00 P 0.08 0.08 0.06 0.02 +0.01 48 6 881 +6
29JAN26 36.00 P 0.11 0.14 0.11 0.05 +0.02 46 23 1,869 0
29JAN26 37.00 P 0.24 0.26 0.16 0.13 +0.05 46 28 1,017 -5
29JAN26 38.00 P 0.36 0.50 0.34 0.30 +0.12 46 49 698 -2
29JAN26 39.00 P 0.60 0.90 0.59 0.60 +0.22 46 106 2,000 +24
29JAN26 40.00 P 1.20 1.45 1.05 1.03 +0.34 46 270 655 -204
29JAN26 41.00 P 2.05 2.13 2.05 1.65 +0.49 48 581 323 -538
29JAN26 42.00 P 0.00 0.00 0.00 2.30 +0.54 44 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.27 +0.76 53 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.02 +0.66 0 0 3 0
29JAN26 45.00 P 0.00 0.00 0.00 5.14 +0.86 61 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 6.12 +0.91 67 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.23 +1.05 88 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.02 +0.73 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.29 +1.11 110 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.27 +0.99 116 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 79 0
26FEB26 24.00 P 0.01 0.01 0.01 0.01 0.00 64 50 185 +50
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
26FEB26 28.00 P 0.05 0.05 0.05 0.01 0.00 46 2 590 +2
26FEB26 29.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 494 0
26FEB26 30.00 P 0.10 0.10 0.08 0.03 +0.01 44 17 728 -13
26FEB26 31.00 P 0.10 0.12 0.10 0.06 +0.02 44 5 468 +4
26FEB26 32.00 P 0.18 0.18 0.16 0.11 +0.04 45 14 636 +10
26FEB26 33.00 P 0.27 0.27 0.22 0.18 +0.06 44 10 839 0
26FEB26 34.00 P 0.40 0.40 0.34 0.29 +0.09 44 19 329 +15
26FEB26 35.00 P 0.54 0.57 0.50 0.45 +0.13 44 20 321 +18
26FEB26 36.00 P 0.72 0.79 0.69 0.65 +0.16 44 15 562 -2
26FEB26 37.00 P 0.93 1.10 0.92 0.92 +0.21 44 13 270 0
26FEB26 38.00 P 1.41 1.45 1.26 1.24 +0.27 44 39 315 -3
26FEB26 39.00 P 1.79 1.88 1.72 1.62 +0.30 43 43 139 +7
26FEB26 40.00 P 2.10 2.45 2.10 2.14 +0.38 44 49 275 +9
26FEB26 41.00 P 0.00 0.00 0.00 2.72 +0.46 44 0 100 0
26FEB26 42.00 P 0.00 0.00 0.00 3.37 +0.52 45 0 78 0
26FEB26 43.00 P 0.00 0.00 0.00 4.09 +0.59 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.86 +0.64 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.74 +0.75 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.39 +0.58 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.51 +0.85 52 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.44 +0.86 53 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.41 +0.97 56 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.31 +0.94 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
30MAR26 21.00 P 0.04 0.04 0.04 0.01 0.00 58 15 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 342 0
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 +0.01 47 0 196 0
30MAR26 26.00 P 0.12 0.12 0.12 0.03 +0.01 46 2 69 -2
30MAR26 27.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 357 0
30MAR26 28.00 P 0.17 0.17 0.17 0.08 +0.02 45 4 403 -4
30MAR26 29.00 P 0.22 0.24 0.22 0.13 +0.04 45 12 472 +11
30MAR26 30.00 P 0.31 0.31 0.31 0.19 +0.04 45 1 2,296 0
30MAR26 31.00 P 0.00 0.00 0.00 0.29 +0.07 45 0 627 0
30MAR26 32.00 P 0.51 0.51 0.48 0.41 +0.09 45 6 805 0
30MAR26 33.00 P 0.66 0.66 0.59 0.57 +0.11 45 3 236 +1
30MAR26 34.00 P 0.82 0.82 0.82 0.78 +0.15 45 5 537 0
30MAR26 35.00 P 1.04 1.14 1.04 1.03 +0.19 45 13 207 -8
30MAR26 36.00 P 0.00 0.00 0.00 1.28 +0.18 44 0 140 0
30MAR26 37.00 P 1.66 1.75 1.66 1.63 +0.27 45 2 121 +2
30MAR26 38.00 P 2.05 2.22 2.05 2.03 +0.29 44 14 672 +13
30MAR26 39.00 P 0.00 0.00 0.00 2.49 +0.36 45 0 65 0
30MAR26 40.00 P 0.00 0.00 0.00 3.00 +0.41 45 0 64 0
30MAR26 41.00 P 3.76 3.80 3.76 3.59 +0.47 45 18 49 +18
30MAR26 42.00 P 0.00 0.00 0.00 4.22 +0.53 46 0 109 0
30MAR26 43.00 P 0.00 0.00 0.00 4.94 +0.60 47 0 30 0
30MAR26 44.00 P 0.00 0.00 0.00 5.66 +0.64 47 0 0 0
30MAR26 45.00 P 7.00 7.00 6.20 6.20 +0.44 44 2 2 +1
30MAR26 46.00 P 0.00 0.00 0.00 7.21 +0.71 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.68 +0.37 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.90 +0.77 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.79 +0.79 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.70 +1.19 52 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 0.12 +0.02 44 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.18 +0.03 44 0 4 0
29APR26 29.00 P 0.38 0.38 0.38 0.26 +0.04 44 2 17 0
29APR26 30.00 P 0.47 0.47 0.45 0.37 +0.06 44 7 88 -7
29APR26 31.00 P 0.55 0.55 0.55 0.51 +0.09 44 25 43 +24
29APR26 32.00 P 0.69 0.69 0.69 0.68 +0.10 44 10 60 0
29APR26 33.00 P 1.05 1.05 0.89 0.89 +0.13 44 13 38 +3
29APR26 34.00 P 1.14 1.14 1.14 1.14 +0.17 44 10 206 -10
29APR26 35.00 P 1.51 1.51 1.51 1.43 +0.22 44 1 275 -1
29APR26 36.00 P 1.80 1.96 1.80 1.76 +0.29 44 24 206 0
29APR26 37.00 P 2.35 2.35 2.35 2.07 +0.27 43 1 285 0
29APR26 38.00 P 2.57 2.57 2.57 2.55 +0.34 44 1 611 0
29APR26 39.00 P 0.00 0.00 0.00 3.03 +0.38 44 0 368 0
29APR26 40.00 P 3.53 3.54 3.53 3.53 +0.42 44 660 668 +642
29APR26 41.00 P 0.00 0.00 0.00 4.14 +0.49 45 0 81 0
29APR26 42.00 P 0.00 0.00 0.00 4.77 +0.55 45 0 46 0
29APR26 43.00 P 0.00 0.00 0.00 5.40 +0.52 45 0 60 0
29APR26 44.00 P 0.00 0.00 0.00 6.13 +0.58 46 0 30 0
29APR26 45.00 P 0.00 0.00 0.00 6.87 +0.62 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.51 +0.62 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.19 +0.64 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.25 +1.05 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.11 +0.73 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.98 +1.01 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 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 43 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 43 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 0.00 43 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 0.00 43 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 1,292 0
29JUN26 26.00 P 0.00 0.00 0.00 0.25 +0.01 43 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.35 +0.03 43 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 0.46 +0.02 43 0 96 0
29JUN26 29.00 P 0.00 0.00 0.00 0.62 +0.04 43 0 181 0
29JUN26 30.00 P 0.85 0.85 0.85 0.79 +0.05 43 50 2,445 +50
29JUN26 31.00 P 0.00 0.00 0.00 1.00 +0.06 43 0 86 0
29JUN26 32.00 P 0.00 0.00 0.00 1.25 +0.11 43 0 176 0
29JUN26 33.00 P 0.00 0.00 0.00 1.53 +0.14 43 0 134 0
29JUN26 34.00 P 0.00 0.00 0.00 1.85 +0.20 43 0 89 0
29JUN26 35.00 P 0.00 0.00 0.00 2.20 +0.21 43 0 53 0
29JUN26 36.00 P 0.00 0.00 0.00 2.59 +0.31 43 0 40 0
29JUN26 37.00 P 0.00 0.00 0.00 3.00 +0.32 43 0 49 0
29JUN26 38.00 P 0.00 0.00 0.00 3.45 +0.35 43 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 4.02 +0.44 44 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 4.47 +0.33 43 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 5.16 +0.49 44 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 5.60 +0.39 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.20 +0.36 42 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 7.08 +0.53 44 0 38 0
29JUN26 45.00 P 0.00 0.00 0.00 7.60 +0.38 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.35 +0.28 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.31 +0.62 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.82 +0.26 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.57 +0.38 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.45 +0.43 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 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 +0.02 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.04 44 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.05 44 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.06 44 0 15 0
29SEP26 25.00 P 0.67 0.67 0.67 0.52 +0.07 44 1 49 -1
29SEP26 26.00 P 0.00 0.00 0.00 0.67 +0.10 44 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 0.84 +0.11 44 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 1.01 +0.11 44 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 +0.18 44 0 28 0
29SEP26 30.00 P 0.00 0.00 0.00 1.49 +0.16 44 0 996 0
29SEP26 31.00 P 0.00 0.00 0.00 1.73 +0.13 44 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 2.04 +0.17 44 0 79 0
29SEP26 33.00 P 0.00 0.00 0.00 2.37 +0.20 43 0 57 0
29SEP26 34.00 P 2.82 2.82 2.82 2.69 +0.19 43 1 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.10 +0.24 43 0 1,562 0
29SEP26 36.00 P 0.00 0.00 0.00 3.51 +0.23 43 0 28 0
29SEP26 37.00 P 4.10 4.15 3.99 4.05 +0.23 44 11 65 +7
29SEP26 38.00 P 0.00 0.00 0.00 4.47 +0.31 43 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.97 +0.31 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 5.60 +0.41 44 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 6.16 +0.44 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.75 +0.45 44 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 7.41 +0.49 44 0 37 0
29SEP26 44.00 P 0.00 0.00 0.00 8.05 +0.46 44 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 8.66 +0.38 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.69 +0.58 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.34 +0.67 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.09 +0.54 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.77 +0.59 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.64 +0.66 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.04 43 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 +0.06 43 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 +0.07 43 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.78 +0.09 43 0 89 0
30DEC26 26.00 P 1.04 1.04 1.04 0.95 +0.09 43 15 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.17 +0.13 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.40 +0.13 43 0 41 0
30DEC26 29.00 P 1.62 1.62 1.62 1.67 +0.17 43 10 62 +10
30DEC26 30.00 P 0.00 0.00 0.00 1.95 +0.17 43 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.25 +0.22 43 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 2.61 +0.28 43 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 2.99 +0.39 43 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 3.36 +0.27 43 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.82 +0.42 43 595 639 +595
30DEC26 36.00 P 0.00 0.00 0.00 4.26 +0.42 43 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.61 +0.32 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.19 +0.44 43 0 1,172 0
30DEC26 39.00 P 0.00 0.00 0.00 5.72 +0.47 43 0 25 0
30DEC26 40.00 P 0.00 0.00 0.00 6.25 +0.46 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 6.84 +0.37 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.54 +0.55 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.11 +0.47 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.79 +0.49 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.48 +0.55 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.19 +0.58 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.99 +0.70 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.59 +0.55 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.42 +0.64 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.27 +0.69 45 0 0 0
TOTAL PUT 2,906 51,135 +716
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$ 12.56
29JAN26 8.25 C 0.00 0.00 0.00 4.31 +0.19 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.06 +0.17 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.81 +0.19 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.57 +0.20 103 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.31 +0.19 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.07 +0.20 87 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.82 +0.20 79 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.57 +0.20 72 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.07 +0.19 58 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.56 +0.15 0 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 1.09 +0.18 43 0 165 0
29JAN26 12.00 C 0.72 0.72 0.72 0.65 +0.16 41 2 140 -2
29JAN26 12.50 C 0.42 0.42 0.42 0.31 +0.09 39 2 258 0
29JAN26 13.00 C 0.16 0.16 0.15 0.13 +0.05 42 7 210 +5
29JAN26 13.50 C 0.04 0.04 0.04 0.04 +0.01 42 60 133 -35
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 266 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 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 99 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.33 +0.20 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.06 +0.13 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.83 +0.15 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.59 +0.17 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.34 +0.17 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.09 +0.19 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.84 +0.15 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.60 +0.16 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.16 +0.23 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.68 +0.15 38 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.23 +0.11 34 0 178 0
26FEB26 12.00 C 0.00 0.00 0.00 0.91 +0.12 37 0 187 0
26FEB26 12.50 C 0.62 0.62 0.62 0.63 +0.13 37 30 114 0
26FEB26 13.00 C 0.00 0.00 0.00 0.42 +0.09 38 0 65 0
26FEB26 13.50 C 0.28 0.28 0.28 0.27 +0.07 38 20 58 +20
26FEB26 14.00 C 0.00 0.00 0.00 0.16 +0.05 38 0 146 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 +0.03 38 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 4.38 +0.17 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.15 +0.19 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.91 +0.19 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.74 +0.25 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.39 +0.14 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.21 +0.22 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.94 +0.13 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.64 +0.08 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.31 +0.16 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.83 +0.07 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.53 +0.14 41 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 1.21 +0.16 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.97 +0.14 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.74 +0.11 41 0 72 0
30MAR26 13.50 C 0.60 0.60 0.55 0.56 +0.08 41 11 126 +8
30MAR26 14.00 C 0.00 0.00 0.00 0.42 +0.07 42 0 58 0
30MAR26 14.50 C 0.00 0.00 0.00 0.31 +0.06 42 0 102 0
30MAR26 15.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 426 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 +0.03 42 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.18 +0.16 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.96 +0.18 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.74 +0.20 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.48 +0.16 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.26 +0.14 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.04 +0.16 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.71 +0.07 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.40 +0.13 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.06 +0.16 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.70 +0.14 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.35 +0.13 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.13 +0.12 40 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.92 +0.11 41 0 85 0
29APR26 13.50 C 0.00 0.00 0.00 0.73 +0.07 41 0 56 0
29APR26 14.00 C 0.00 0.00 0.00 0.58 +0.07 41 0 106 0
29APR26 14.50 C 0.00 0.00 0.00 0.46 +0.06 41 0 51 0
29APR26 15.00 C 0.00 0.00 0.00 0.35 +0.05 41 0 60 0
29APR26 15.50 C 0.00 0.00 0.00 0.27 +0.04 41 0 30 0
29APR26 16.00 C 0.27 0.27 0.27 0.21 +0.04 41 2 2 +2
29APR26 16.50 C 0.00 0.00 0.00 0.16 +0.03 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.54 +0.19 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.31 +0.22 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.08 +0.22 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.86 +0.24 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.61 +0.18 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.41 +0.18 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.21 +0.18 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.00 +0.17 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.59 +0.14 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.25 +0.15 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.91 +0.13 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.63 +0.12 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.37 +0.11 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 1.15 +0.10 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.95 +0.08 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.79 +0.08 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.64 +0.06 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 +0.05 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.43 +0.05 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 +0.04 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 +0.02 40 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.54 +0.17 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.36 +0.24 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.15 +0.24 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.93 +0.19 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.71 +0.21 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.51 +0.20 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.31 +0.17 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.11 +0.16 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.75 +0.15 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.41 +0.13 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.12 +0.13 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.85 +0.11 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.61 +0.10 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 +0.08 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.21 +0.07 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 +0.07 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 +0.06 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 +0.05 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.68 +0.05 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 +0.04 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.04 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.03 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.02 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.62 +0.19 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.41 +0.19 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.21 +0.19 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.02 +0.19 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.82 +0.20 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.63 +0.21 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 +0.19 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.27 +0.18 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.94 +0.15 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.64 +0.14 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.37 +0.14 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 +0.12 44 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 +0.11 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.70 +0.09 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.53 +0.10 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.37 +0.09 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.23 +0.08 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 +0.08 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 +0.07 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 +0.06 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 +0.05 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 +0.05 43 0 2 0
TOTAL CALL 134 4,544 -2
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 88 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 132 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 239 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 234 0
29JAN26 12.00 P 0.10 0.10 0.08 0.09 -0.05 42 7 394 -7
29JAN26 12.50 P 0.21 0.24 0.19 0.26 -0.11 42 61 131 +52
29JAN26 13.00 P 0.47 0.47 0.47 0.56 -0.17 41 7 62 +7
29JAN26 13.50 P 0.00 0.00 0.00 0.99 -0.16 46 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 1.47 -0.17 55 0 142 0
29JAN26 14.50 P 0.00 0.00 0.00 1.97 -0.17 67 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.51 -0.16 95 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 2.96 -0.18 85 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.48 -0.16 107 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.98 -0.16 117 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.48 -0.19 127 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.00 -0.14 147 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.47 -0.17 140 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.94 -0.20 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.45 -0.22 137 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.99 -0.18 178 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 73 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 61 0
26FEB26 11.50 P 0.00 0.00 0.00 0.18 -0.03 38 0 122 0
26FEB26 12.00 P 0.00 0.00 0.00 0.32 -0.07 37 0 115 0
26FEB26 12.50 P 0.00 0.00 0.00 0.55 -0.09 38 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.83 -0.13 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.20 -0.06 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.60 -0.14 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.02 -0.17 40 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.51 -0.16 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.98 -0.16 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.48 -0.18 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.02 -0.14 63 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.52 -0.15 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 -0.01 42 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 135 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 -0.03 41 0 148 0
30MAR26 11.00 P 0.25 0.25 0.25 0.26 -0.05 41 2 103 0
30MAR26 11.50 P 0.00 0.00 0.00 0.41 -0.06 41 0 118 0
30MAR26 12.00 P 0.00 0.00 0.00 0.59 -0.09 41 0 126 0
30MAR26 12.50 P 0.00 0.00 0.00 0.81 -0.11 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.10 -0.12 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.43 -0.12 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.80 -0.13 42 0 454 0
30MAR26 14.50 P 0.00 0.00 0.00 2.17 -0.19 41 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.61 -0.17 42 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.09 -0.14 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.49 -0.20 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.03 -0.17 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.52 -0.15 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.00 -0.17 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.47 -0.17 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.07 -0.09 67 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.45 -0.22 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.00 -0.17 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.47 -0.17 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.52 -0.14 77 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.52 -0.14 82 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.47 -0.19 78 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.47 -0.17 83 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.39 -0.04 41 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.55 -0.06 41 0 38 0
29APR26 12.00 P 0.00 0.00 0.00 0.74 -0.08 41 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 0.98 -0.09 40 0 12 0
29APR26 13.00 P 0.00 0.00 0.00 1.26 -0.12 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.58 -0.11 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.94 -0.11 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.34 -0.12 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.74 -0.14 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.14 -0.17 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.60 -0.16 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.03 -0.18 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.52 -0.19 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.02 40 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.02 40 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 -0.05 40 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 -0.07 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.59 -0.07 40 0 16 0
29JUN26 11.00 P 0.75 0.75 0.75 0.79 -0.06 40 10 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.01 -0.08 39 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.26 -0.10 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.54 -0.11 38 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.85 -0.12 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.19 -0.13 38 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.55 -0.14 37 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 2.92 -0.15 36 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.32 -0.15 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.73 -0.16 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.15 -0.18 33 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.58 -0.20 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.02 -0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.47 -0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.96 -0.19 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.41 -0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.88 -0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.39 -0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.87 -0.20 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 8.83 -0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.78 -0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.70 -0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.71 -0.25 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.03 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 -0.03 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.03 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 -0.07 41 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 -0.06 41 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.05 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.90 -0.07 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.10 -0.09 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.35 -0.09 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.61 -0.11 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 1.89 -0.12 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.20 -0.12 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.52 -0.14 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 2.87 -0.14 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.23 -0.14 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.61 -0.15 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 3.99 -0.16 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.42 -0.14 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.81 -0.19 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.26 -0.17 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.71 -0.18 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.13 -0.19 35 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.58 -0.20 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.03 -0.20 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.49 -0.20 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.96 -0.18 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 8.90 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.87 -0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.78 -0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.75 -0.21 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 -0.03 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 -0.04 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 -0.04 42 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 -0.04 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 -0.04 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 -0.05 42 0 0 0
30DEC26 9.75 P 0.81 0.81 0.81 0.84 -0.05 42 5 5 +5
30DEC26 10.00 P 0.00 0.00 0.00 0.93 -0.06 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 -0.06 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.36 -0.08 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.61 -0.08 42 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 1.88 -0.09 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.17 -0.09 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.47 -0.11 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.80 -0.10 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.13 -0.12 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.48 -0.13 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.84 -0.13 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.22 -0.16 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.61 -0.17 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.00 -0.20 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.41 -0.18 38 0 0 0
TOTAL PUT 92 4,792 +57
ALL CONTRACTS TOTAL 831,837 18,396,463 +288,241
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED